Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	32.250	32.470	31.500	31.990	29.082	4,495
2024-08-07	31.130	32.500	31.130	32.500	29.546	1,760
2024-08-06	30.590	32.000	30.590	31.850	28.955	1,910
2024-08-02	32.250	32.490	31.140	31.540	28.673	5,065
2024-08-01	31.560	31.990	31.410	31.990	29.082	1,155
2024-07-31	31.650	31.870	31.520	31.870	28.973	4,155
2024-07-30	31.770	32.140	31.770	31.880	28.882	1,250
2024-07-29	32.000	32.090	31.900	31.900	28.900	1,524
2024-07-26	32.000	32.000	31.750	32.000	28.991	1,811
2024-07-25	31.680	32.010	31.680	31.870	28.873	5,969
2024-07-24	32.840	33.850	30.750	31.420	28.465	4,896
2024-07-23	31.150	32.250	31.150	31.450	28.492	6,398
2024-07-22	28.910	31.150	28.910	31.150	28.221	2,774
2024-07-19	28.700	29.080	28.700	29.080	26.345	2,200
2024-07-18	28.590	28.790	28.590	28.790	26.083	2,616
2024-07-17	28.000	28.490	28.000	28.400	25.729	2,400
2024-07-16	27.930	28.400	27.930	28.000	25.367	4,672
2024-07-15	27.750	28.020	27.740	27.870	25.249	6,113
2024-07-12	28.030	28.150	27.750	27.970	25.340	10,815
2024-07-11	27.560	28.590	27.560	28.250	25.593	3,040
2024-07-10	28.550	28.600	27.700	27.900	25.276	24,707
2024-07-09	28.840	28.840	28.320	28.550	25.865	2,835
2024-07-08	28.850	29.160	28.840	29.090	26.354	3,030
2024-07-05	29.490	29.500	29.280	29.290	26.536	2,455
2024-07-04	29.490	29.990	29.280	29.500	26.726	6,378
2024-07-03	29.050	30.180	29.010	29.620	26.835	6,551
2024-07-02	29.060	29.370	28.940	29.020	26.291	3,747
2024-06-28	28.980	29.080	28.810	29.050	26.318	1,550
2024-06-27	29.490	29.490	28.265	28.990	26.164	21,308
2024-06-26	29.350	29.450	29.280	29.280	26.426	1,552
2024-06-25	29.850	29.850	29.390	29.390	26.525	5,272
2024-06-24	30.300	30.300	29.800	29.870	26.958	5,133
2024-06-21	30.040	30.300	29.990	30.300	27.346	8,835
2024-06-20	29.980	30.390	29.980	30.000	27.076	5,582
2024-06-19	29.770	29.780	29.430	29.780	26.877	950
2024-06-18	29.570	30.130	29.500	30.130	27.193	13,848
2024-06-17	29.930	29.930	29.500	29.530	26.651	16,602
2024-06-14	29.800	30.040	29.520	29.820	26.913	25,067
2024-06-13	29.680	30.090	29.630	29.750	26.850	4,413
2024-06-12	29.830	29.930	29.660	29.680	26.787	1,340
2024-06-11	30.350	30.350	29.730	29.800	26.895	4,084
2024-06-10	30.180	30.315	30.180	30.315	27.360	275
2024-06-07	30.120	30.720	30.120	30.720	27.725	200
2024-06-06	29.985	30.310	29.840	29.890	26.976	1,995
2024-06-05	29.850	29.850	29.850	29.850	26.940	1,740
2024-06-04	29.890	30.170	29.830	30.170	27.229	1,500
2024-06-03	30.010	30.010	29.830	29.950	27.031	2,500
2024-05-31	29.450	29.810	29.450	29.800	26.895	7,716
2024-05-30	29.790	29.835	29.280	29.360	26.399	28,209
2024-05-29	29.620	30.230	29.620	29.830	26.821	11,085
2024-05-28	29.720	30.110	29.720	30.100	27.064	5,547
2024-05-27	29.690	29.930	29.600	29.600	26.615	10,649
2024-05-24	30.000	30.070	29.930	30.000	26.974	3,545
2024-05-23	30.650	30.650	30.000	30.000	26.974	17,079
2024-05-22	31.000	31.000	30.660	30.660	27.568	3,870
2024-05-21	30.860	31.000	30.840	30.840	27.730	5,707
2024-05-17	31.010	31.010	30.870	30.900	27.783	1,752
2024-05-16	31.170	31.210	30.920	30.920	27.801	2,800
2024-05-15	32.020	32.020	30.860	30.860	27.747	12,619
2024-05-14	32.030	32.030	31.140	31.700	28.503	8,227

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1100 CAD
2026-08-31	0.1100 CAD
2026-07-31	0.1100 CAD
2026-06-30	0.1100 CAD
2026-05-29	0.1100 CAD
2026-04-30	0.1100 CAD
2026-03-31	0.1100 CAD
2026-02-27	0.1100 CAD
2026-01-30	0.1100 CAD
2025-12-31	0.1100 CAD
2025-11-28	0.1100 CAD
2025-10-31	0.1100 CAD
2025-09-29	0.1100 CAD
2025-08-29	0.1100 CAD
2025-07-31	0.1100 CAD
2025-06-30	0.1100 CAD
2025-05-30	0.1100 CAD
2025-04-30	0.1100 CAD
2025-03-31	0.1100 CAD
2025-02-28	0.1100 CAD
2025-01-31	0.1100 CAD
2024-12-31	0.1100 CAD
2024-11-29	0.1100 CAD
2024-10-31	0.1100 CAD
2024-09-27	0.1100 CAD
2024-08-30	0.1100 CAD
2024-07-31	0.1100 CAD
2024-06-28	0.1100 CAD
2024-05-31	0.1100 CAD
2024-04-29	0.1100 CAD
2024-03-27	0.1100 CAD
2024-03-15	0.3600 CAD
2024-02-28	0.1100 CAD
2024-01-30	0.1100 CAD
2023-12-28	0.1100 CAD
2023-11-29	0.1100 CAD
2023-10-30	0.1100 CAD
2023-09-28	0.1100 CAD
2023-08-30	0.1100 CAD
2023-07-28	0.1100 CAD

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