Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	30.660	30.850	30.650	30.850	27.738	2,895
2024-05-09	31.510	31.510	30.730	30.730	27.631	7,435
2024-05-08	31.680	31.690	31.440	31.680	28.485	17,206
2024-05-07	31.950	31.950	31.570	31.700	28.503	435
2024-05-06	31.700	31.700	31.700	31.700	28.503	150
2024-05-03	32.320	32.320	31.520	31.770	28.566	3,154
2024-05-02	32.460	32.500	32.440	32.450	29.177	1,036
2024-05-01	31.570	32.020	31.520	32.020	28.790	4,361
2024-04-30	32.270	32.460	31.510	31.510	28.332	6,958
2024-04-29	33.000	33.000	32.300	32.390	29.123	9,700
2024-04-26	32.610	32.800	32.570	32.590	29.204	3,330
2024-04-25	32.800	33.050	32.750	32.750	29.347	300
2024-04-24	34.630	34.630	32.760	32.770	29.365	800
2024-04-23	33.630	33.630	33.630	33.630	30.136	146
2024-04-22	33.290	33.400	32.920	33.400	29.930	631
2024-04-19	32.820	33.400	32.640	33.400	29.930	1,400
2024-04-18	32.650	32.830	32.650	32.830	29.419	970
2024-04-17	32.940	33.710	32.750	32.750	29.347	1,426
2024-04-16	32.250	32.810	32.250	32.690	29.294	3,028
2024-04-15	32.830	32.830	32.250	32.250	28.899	1,472
2024-04-12	32.560	32.560	32.240	32.240	28.890	2,776
2024-04-11	32.700	32.700	32.400	32.400	29.034	3,957
2024-04-10	32.800	32.880	32.560	32.560	29.177	976
2024-04-09	33.890	33.900	33.000	33.000	29.571	4,344
2024-04-08	34.270	34.270	33.900	34.000	30.468	13,571
2024-04-05	34.160	34.160	33.980	33.980	30.450	2,416
2024-04-04	34.010	34.220	33.780	33.780	30.270	480
2024-04-03	34.000	34.400	34.000	34.200	30.647	2,520
2024-04-02	34.000	34.000	33.320	33.750	30.244	4,204
2024-04-01	34.260	34.550	34.000	34.000	30.468	5,700
2024-03-28	34.430	34.430	34.430	34.430	30.853	156
2024-03-27	33.190	34.500	33.090	34.500	30.916	73,101
2024-03-26	32.560	33.830	32.560	33.300	29.742	5,299
2024-03-25	32.010	32.010	32.000	32.000	28.581	50,518
2024-03-22	32.300	32.300	32.110	32.150	28.715	4,608
2024-03-21	32.500	32.540	32.360	32.540	29.063	900
2024-03-20	32.240	32.400	32.110	32.400	28.938	7,629
2024-03-19	32.510	32.510	32.110	32.290	28.840	3,366
2024-03-18	32.000	32.320	32.000	32.110	28.679	5,159
2024-03-15	32.210	32.430	31.740	31.910	28.500	5,414
2024-03-14	32.900	32.900	32.200	32.600	28.795	3,225
2024-03-13	32.690	33.000	32.530	32.720	28.901	1,985
2024-03-12	33.530	33.560	33.130	33.130	29.263	1,117
2024-03-11	34.140	34.140	33.360	33.450	29.546	750
2024-03-08	34.750	34.750	33.850	33.900	29.943	5,005
2024-03-07	33.800	34.280	33.800	34.000	30.032	5,413
2024-03-06	32.180	33.440	32.180	33.440	29.537	5,859
2024-03-05	32.620	32.620	32.250	32.480	28.689	120,785
2024-03-04	32.620	33.020	32.500	32.590	28.786	5,264
2024-03-01	33.030	33.030	33.030	33.030	29.175	133
2024-02-29	33.010	33.250	33.010	33.010	29.157	2,740
2024-02-28	33.390	33.390	33.170	33.170	29.298	200
2024-02-27	33.100	33.590	33.100	33.590	29.572	1,505
2024-02-26	33.180	33.200	33.020	33.020	29.070	751
2024-02-23	33.250	33.500	33.140	33.500	29.493	4,040
2024-02-22	33.520	33.520	33.260	33.260	29.282	5,251
2024-02-21	33.940	34.000	33.870	34.000	29.933	13,021
2024-02-16	34.210	34.810	34.210	34.570	30.435	850
2024-02-15	34.920	34.950	34.840	34.940	30.761	879
2024-02-14	33.930	34.380	33.380	34.380	30.268	6,169

← NewerPage 11 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.