Richelieu Hardware Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.890	38.280	37.470	37.660	37.660	98,194
2026-10-16	38.200	38.700	37.560	37.890	37.890	88,306
2026-10-15	38.130	38.300	37.900	38.200	38.200	71,181
2026-10-14	37.880	38.255	37.720	38.130	38.130	68,800
2026-10-13	38.170	38.370	37.510	37.850	37.850	80,911
2026-10-09	38.630	38.995	37.230	37.630	37.630	178,489
2026-10-08	36.720	39.850	36.570	38.630	38.630	267,255
2026-10-07	35.800	35.800	34.540	34.680	34.680	98,281
2026-10-06	35.670	35.940	35.340	35.370	35.370	34,296
2026-10-05	35.590	36.630	35.450	35.680	35.680	56,218
2026-10-02	35.840	36.170	35.750	35.980	35.980	53,073
2026-10-01	36.130	36.130	35.620	35.840	35.840	69,955
2026-09-30	36.390	36.390	36.130	36.170	36.170	91,299
2026-09-29	36.410	36.680	36.290	36.390	36.390	48,339
2026-09-28	36.270	36.590	35.930	36.410	36.410	51,221
2026-09-25	36.210	36.650	35.975	36.420	36.420	51,566
2026-09-24	36.490	36.600	35.770	36.210	36.210	113,652
2026-09-23	36.530	36.670	36.090	36.440	36.440	40,672
2026-09-22	36.200	36.720	36.200	36.490	36.490	95,307
2026-09-21	36.170	36.170	35.410	35.960	35.960	101,012
2026-09-18	36.070	36.070	35.545	35.830	35.830	123,914
2026-09-17	36.040	36.185	35.670	35.790	35.790	64,871
2026-09-16	35.410	36.410	35.410	36.010	36.010	67,935
2026-09-15	35.490	35.640	35.300	35.380	35.380	39,600
2026-09-14	35.210	35.630	35.110	35.510	35.510	141,699
2026-09-11	35.020	35.480	35.020	35.170	35.170	136,917
2026-09-10	35.310	35.390	34.750	34.970	34.970	73,721
2026-09-09	35.180	35.350	34.920	35.300	35.300	69,868
2026-09-08	35.880	35.880	35.180	35.520	35.520	101,931
2026-09-04	35.300	35.830	35.020	35.760	35.760	60,630
2026-09-03	34.750	36.050	34.750	35.300	35.300	112,614
2026-09-02	34.260	34.510	34.170	34.450	34.450	67,184
2026-09-01	35.600	35.600	34.200	34.240	34.240	84,606
2026-08-31	35.340	35.670	35.340	35.570	35.570	109,023
2026-08-28	35.520	35.655	35.290	35.520	35.520	89,050
2026-08-27	35.560	35.650	35.400	35.520	35.520	67,119
2026-08-26	35.490	35.935	35.470	35.600	35.600	80,285
2026-08-25	35.680	35.800	35.110	35.490	35.490	96,708
2026-08-24	35.750	35.750	34.710	35.380	35.380	126,577
2026-08-21	34.740	35.140	34.740	35.140	35.140	116,010
2026-08-20	34.920	35.150	34.520	34.740	34.740	81,877
2026-08-19	35.000	35.310	35.000	35.020	35.020	54,437
2026-08-18	35.160	35.415	34.960	35.010	35.010	88,566
2026-08-17	35.950	35.990	35.150	35.260	35.260	72,593
2026-08-14	36.140	36.470	35.830	35.980	35.980	81,008
2026-08-13	36.900	37.010	36.440	36.530	36.530	99,245
2026-08-12	36.890	36.890	36.420	36.700	36.700	139,966
2026-08-11	36.260	37.020	36.260	37.020	37.020	181,453
2026-08-10	36.290	36.635	36.120	36.420	36.420	188,877
2026-08-07	35.850	36.320	35.810	36.320	36.320	130,219
2026-08-06	36.180	36.180	35.740	35.880	35.880	60,000
2026-08-05	36.260	36.260	35.710	35.950	35.950	87,082
2026-08-04	36.040	36.300	35.580	36.170	36.170	106,959
2026-07-31	35.460	35.740	35.100	35.460	35.460	217,939
2026-07-30	35.320	35.510	34.900	35.460	35.460	89,614
2026-07-29	35.570	35.850	35.260	35.450	35.450	73,069
2026-07-28	35.790	36.490	35.660	35.880	35.880	171,048
2026-07-27	35.530	35.795	35.230	35.720	35.720	80,570
2026-07-24	35.050	35.500	35.020	35.370	35.370	49,335
2026-07-23	35.020	35.150	34.685	35.050	35.050	100,058

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1570 CAD
2026-04-23	0.1570 CAD
2026-01-29	0.1570 CAD
2025-10-23	0.1530 CAD
2025-07-24	0.1530 CAD
2025-04-24	0.1530 CAD
2025-01-30	0.1530 CAD
2024-10-24	0.1500 CAD
2024-07-25	0.1500 CAD
2024-04-24	0.1500 CAD
2024-01-31	0.1500 CAD
2023-10-18	0.1500 CAD
2023-07-19	0.1500 CAD
2023-04-19	0.1500 CAD
2023-02-01	0.1500 CAD
2022-10-19	0.1300 CAD
2022-07-20	0.1300 CAD
2022-04-20	0.1300 CAD
2022-02-02	0.1300 CAD
2021-10-20	0.0700 CAD
2021-07-21	0.0700 CAD
2021-04-21	0.0700 CAD
2021-02-03	0.1370 CAD
2020-10-21	0.0670 CAD
2020-07-22	0.0670 CAD
2020-02-05	0.0670 CAD
2019-10-16	0.0630 CAD
2019-07-17	0.0630 CAD
2019-04-17	0.0630 CAD
2019-02-06	0.0630 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.