Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	34.520	35.280	34.500	35.280	30.767	2,495
2023-11-15	34.150	34.510	34.150	34.490	30.078	1,467
2023-11-14	33.760	34.050	33.760	34.050	29.694	2,903
2023-11-13	34.000	34.000	33.240	33.500	29.214	670
2023-11-10	34.500	34.500	34.430	34.430	30.025	502
2023-11-09	35.010	35.020	34.630	34.630	30.200	1,730
2023-11-08	35.500	35.500	35.250	35.250	30.741	1,350
2023-11-07	35.750	35.870	35.520	35.520	30.976	2,729
2023-11-06	35.330	36.000	35.330	35.330	30.810	600
2023-11-03	34.840	35.060	34.500	35.060	30.575	3,201
2023-11-02	33.720	34.700	33.720	34.595	30.169	1,867
2023-11-01	33.560	33.560	32.760	32.760	28.569	372
2023-10-31	33.950	34.000	33.740	33.880	29.546	32,102
2023-10-30	33.500	33.500	33.500	33.500	29.214	400
2023-10-27	33.420	33.500	33.420	33.500	29.119	400
2023-10-26	33.900	33.990	33.350	33.480	29.101	25,850
2023-10-25	34.000	34.000	34.000	34.000	29.553	1,386
2023-10-24	33.750	34.000	33.700	34.000	29.553	815
2023-10-23	33.610	33.610	33.400	33.400	29.032	396
2023-10-20	33.500	33.600	33.500	33.500	29.119	1,200
2023-10-19	33.080	33.080	33.080	33.080	28.753	106
2023-10-18	33.990	34.000	33.960	33.960	29.518	836
2023-10-17	33.600	34.240	33.550	33.550	29.162	1,450
2023-10-16	33.270	33.600	33.130	33.600	29.205	660
2023-10-12	33.510	34.000	33.000	33.590	29.197	6,010
2023-10-11	33.300	33.780	33.300	33.780	29.362	4,900
2023-10-10	33.330	33.330	33.300	33.300	28.945	870
2023-10-06	31.400	33.390	31.400	33.390	29.023	4,100
2023-10-05	32.990	33.320	32.990	33.300	28.945	2,518
2023-10-04	33.130	33.140	33.130	33.140	28.806	800
2023-10-03	32.750	33.200	32.750	33.140	28.806	6,708
2023-10-02	31.840	33.140	31.840	33.120	28.788	4,257
2023-09-29	32.940	32.940	32.670	32.670	28.397	295
2023-09-28	32.170	32.630	32.010	32.630	28.362	1,120
2023-09-27	31.860	32.350	31.860	32.350	28.023	885
2023-09-26	32.450	32.450	31.960	32.300	27.980	800
2023-09-25	32.400	32.400	32.400	32.400	28.067	300
2023-09-22	32.210	32.400	32.210	32.400	28.067	285
2023-09-21	32.500	32.600	32.500	32.600	28.240	470
2023-09-20	32.800	32.800	32.620	32.620	28.257	205
2023-09-19	32.990	32.990	32.435	32.500	28.153	551
2023-09-18	33.210	33.550	32.790	33.070	28.647	1,007
2023-09-15	32.140	33.630	32.140	32.740	28.361	5,885
2023-09-14	31.730	31.730	31.650	31.650	27.417	248
2023-09-13	31.900	32.310	31.900	32.110	27.815	1,552
2023-09-12	31.890	31.890	31.500	31.500	27.287	461
2023-09-11	31.970	31.970	31.900	31.900	27.633	505
2023-09-08	32.050	32.270	31.500	32.270	27.954	1,300
2023-09-07	30.840	32.210	30.840	31.950	27.677	4,991
2023-09-06	30.835	30.835	30.750	30.750	26.637	200
2023-09-05	30.810	30.810	30.750	30.750	26.637	660
2023-09-01	30.800	31.130	30.590	30.980	26.837	4,605
2023-08-31	30.750	31.340	30.590	31.340	27.148	429
2023-08-30	30.790	31.380	30.700	30.700	26.594	7,115
2023-08-29	30.990	31.305	30.950	31.150	26.889	717
2023-08-28	30.750	31.190	30.750	31.150	26.889	2,700
2023-08-25	31.045	32.000	30.850	30.850	26.630	10,132
2023-08-23	30.900	31.095	30.880	31.095	26.841	29,800
2023-08-22	31.440	31.440	30.900	30.900	26.673	59,339
2023-08-21	31.990	32.100	31.290	31.440	27.139	6,365

← NewerPage 13 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.