Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	32.800	32.800	32.190	32.200	27.795	3,506
2023-08-17	32.750	32.800	32.750	32.760	28.278	1,402
2023-08-16	32.990	33.000	32.900	32.900	28.399	511
2023-08-15	32.280	33.050	32.280	32.840	28.347	1,222
2023-08-14	33.820	33.820	32.800	32.800	28.313	55,869
2023-08-11	34.000	34.000	33.510	33.820	29.193	6,714
2023-08-10	34.010	34.010	34.000	34.000	29.349	909
2023-08-09	33.950	34.010	33.820	34.000	29.349	2,639
2023-08-08	34.010	34.010	34.000	34.000	29.349	3,313
2023-08-04	34.000	34.100	34.000	34.100	29.435	944
2023-08-03	34.000	34.490	34.000	34.490	29.772	2,900
2023-08-02	34.000	34.080	34.000	34.000	29.349	698
2023-08-01	33.250	34.160	33.250	34.000	29.349	3,186
2023-07-31	33.260	34.190	33.260	34.000	29.349	5,139
2023-07-28	34.000	34.000	32.880	33.660	29.055	8,501
2023-07-27	34.700	34.700	33.900	34.000	29.254	8,910
2023-07-26	35.010	35.010	34.750	34.750	29.899	1,568
2023-07-25	35.190	35.190	35.180	35.180	30.269	306
2023-07-24	35.710	35.780	35.190	35.190	30.278	1,686
2023-07-21	36.010	36.440	35.710	35.710	30.725	2,616
2023-07-20	35.290	35.380	35.000	35.000	30.114	63,753
2023-07-19	34.990	35.530	34.990	35.290	30.364	23,727
2023-07-18	34.980	35.280	34.900	35.280	30.355	3,415
2023-07-17	34.010	34.260	34.000	34.000	29.254	1,846
2023-07-14	34.250	34.400	34.250	34.260	29.477	723
2023-07-13	34.220	34.550	34.000	34.250	29.469	3,455
2023-07-12	34.750	34.750	34.500	34.500	29.684	5,590
2023-07-11	35.500	35.660	34.500	34.510	29.692	6,031
2023-07-10	34.590	34.600	34.460	34.600	29.770	2,340
2023-07-07	33.820	34.500	33.820	34.500	29.684	2,030
2023-07-06	33.800	33.990	33.800	33.870	29.142	511
2023-07-05	33.490	33.990	33.490	33.990	29.245	5,225
2023-07-04	32.800	33.250	32.800	33.150	28.522	8,897
2023-06-30	33.005	33.005	32.800	33.000	28.393	1,040
2023-06-29	33.010	33.490	33.010	33.040	28.428	2,000
2023-06-28	32.930	33.490	32.930	33.010	28.307	60,254
2023-06-27	32.890	33.500	32.800	33.500	28.727	30,428
2023-06-26	33.400	33.400	33.100	33.100	28.384	2,608
2023-06-23	32.970	33.400	32.850	33.400	28.642	25,606
2023-06-22	32.990	33.000	32.850	33.000	28.299	1,406
2023-06-21	33.000	33.000	32.950	32.950	28.256	5,606
2023-06-20	32.260	33.600	32.260	33.020	28.316	16,504
2023-06-19	33.350	33.350	33.200	33.200	28.470	2,633
2023-06-16	33.860	33.870	33.340	33.360	28.607	5,680
2023-06-15	34.000	34.080	33.650	34.080	29.225	2,292
2023-06-14	34.130	34.880	34.000	34.000	29.156	1,438
2023-06-13	34.550	34.970	34.490	34.510	29.594	2,714
2023-06-12	34.270	34.810	34.210	34.450	29.542	2,272
2023-06-09	34.850	35.560	34.810	34.810	29.851	2,178
2023-06-08	34.010	34.600	34.000	34.600	29.671	3,200
2023-06-07	34.260	34.490	33.880	34.000	29.156	59,911
2023-06-06	34.990	34.990	33.840	34.570	29.645	6,083
2023-06-05	35.020	35.400	35.010	35.010	30.022	776
2023-06-02	35.860	36.000	35.520	35.670	30.588	1,413
2023-06-01	36.010	36.250	34.170	35.800	30.700	57,329
2023-05-31	36.000	36.250	36.000	36.100	30.957	6,463
2023-05-30	36.250	36.250	36.000	36.000	30.871	3,006
2023-05-29	36.000	36.050	36.000	36.010	30.785	918
2023-05-26	36.000	36.240	36.000	36.010	30.785	2,450
2023-05-25	36.400	36.400	36.000	36.000	30.777	4,688

← NewerPage 14 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.