Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	34.340	34.340	34.270	34.270	30.171	550
2024-02-12	34.440	34.610	34.440	34.610	30.470	557
2024-02-09	34.010	34.010	33.870	33.910	29.854	1,256
2024-02-08	34.580	34.580	34.310	34.310	30.206	400
2024-02-07	34.890	35.010	34.770	34.890	30.717	1,286
2024-02-06	34.780	34.780	34.250	34.500	30.373	7,017
2024-02-05	35.010	35.200	34.990	35.000	30.814	4,869
2024-02-02	34.280	35.180	34.280	35.180	30.972	1,931
2024-02-01	34.690	34.690	34.390	34.650	30.506	1,244
2024-01-31	34.370	34.970	34.360	34.970	30.787	1,410
2024-01-30	35.080	35.150	34.800	35.000	30.814	2,900
2024-01-29	34.290	35.110	34.290	35.000	30.717	1,804
2024-01-26	35.000	35.420	35.000	35.100	30.805	3,331
2024-01-25	34.360	35.100	34.360	34.890	30.620	2,380
2024-01-24	34.580	35.250	34.580	34.990	30.708	5,509
2024-01-23	34.840	35.480	34.815	35.480	31.138	2,031
2024-01-22	35.200	35.200	34.520	34.520	30.296	5,155
2024-01-19	35.560	35.560	35.220	35.400	31.068	10,920
2024-01-18	35.500	35.600	35.400	35.600	31.243	56,855
2024-01-17	35.490	35.650	35.490	35.500	31.156	21,131
2024-01-16	35.480	35.600	35.010	35.600	31.243	3,900
2024-01-15	34.630	35.460	34.630	35.280	30.963	2,308
2024-01-12	35.640	35.640	35.260	35.600	31.243	2,505
2024-01-11	34.280	35.470	34.280	35.470	31.129	1,900
2024-01-10	34.870	35.000	34.000	35.000	30.717	6,116
2024-01-09	34.900	35.510	34.900	34.990	30.708	5,050
2024-01-08	34.490	34.850	33.980	34.850	30.585	8,879
2024-01-05	33.420	34.000	33.420	34.000	29.839	450
2024-01-04	34.260	34.260	34.000	34.000	29.839	300
2024-01-03	34.650	34.650	34.580	34.580	30.348	300
2024-01-02	34.650	34.820	34.090	34.820	30.559	1,675
2023-12-29	34.770	34.790	34.250	34.650	30.410	2,550
2023-12-28	34.170	34.450	33.930	34.370	30.164	1,116
2023-12-27	33.610	34.780	33.610	34.780	30.427	2,749
2023-12-22	34.020	34.640	34.020	34.640	30.305	1,876
2023-12-21	34.090	34.540	34.000	34.250	29.964	15,682
2023-12-20	34.360	34.500	34.100	34.340	30.042	2,508
2023-12-19	34.040	34.250	34.040	34.250	29.964	9,501
2023-12-18	34.900	34.900	34.050	34.050	29.789	4,789
2023-12-15	34.880	35.000	34.610	34.610	30.278	1,905
2023-12-14	34.100	34.880	34.010	34.880	30.515	3,352
2023-12-13	33.650	33.920	33.650	33.920	29.675	9,045
2023-12-11	33.740	33.900	33.740	33.900	29.657	201
2023-12-08	34.240	34.240	33.760	33.870	29.631	801
2023-12-07	33.490	34.270	33.490	34.000	29.745	3,628
2023-12-06	33.620	34.000	33.500	34.000	29.745	2,139
2023-12-05	33.760	33.810	33.750	33.750	29.526	672
2023-12-04	34.640	34.640	34.500	34.500	30.182	549
2023-12-01	34.990	35.000	34.990	35.000	30.620	868
2023-11-30	34.170	35.000	34.025	35.000	30.620	1,300
2023-11-29	34.515	34.810	34.515	34.545	30.222	400
2023-11-28	34.295	34.680	34.290	34.680	30.243	2,600
2023-11-27	34.810	34.810	34.800	34.800	30.348	570
2023-11-24	35.160	35.170	35.160	35.170	30.671	500
2023-11-23	34.790	34.790	34.790	34.790	30.339	200
2023-11-22	34.250	35.000	34.000	35.000	30.523	3,361
2023-11-21	34.020	34.750	34.020	34.750	30.305	1,900
2023-11-20	34.880	35.390	34.880	35.390	30.863	320
2023-11-17	34.760	35.640	34.700	35.640	31.081	940
2023-11-16	34.520	35.280	34.500	35.280	30.767	2,495

← NewerPage 12 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.