Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	35.880	36.450	35.120	36.250	30.991	2,472
2023-05-23	36.750	36.750	36.750	36.750	31.418	328
2023-05-19	37.100	37.100	37.000	37.000	31.632	529
2023-05-18	37.500	37.500	37.400	37.480	32.042	500
2023-05-17	37.300	37.690	37.250	37.350	31.931	845
2023-05-16	37.640	37.640	37.270	37.350	31.931	1,205
2023-05-15	37.570	37.835	37.360	37.690	32.222	2,120
2023-05-12	37.360	37.590	37.360	37.590	32.136	1,146
2023-05-11	38.100	38.100	37.500	37.500	32.059	4,649
2023-05-10	37.650	37.690	37.650	37.650	32.188	900
2023-05-09	37.750	37.750	37.500	37.550	32.102	3,030
2023-05-08	37.550	37.810	37.550	37.750	32.273	1,924
2023-05-05	37.750	37.750	37.500	37.630	32.170	1,000
2023-05-04	38.060	38.060	37.750	37.750	32.273	800
2023-05-03	38.000	38.250	38.000	38.250	32.701	3,993
2023-05-02	38.500	38.500	38.200	38.200	32.658	2,600
2023-05-01	38.990	39.150	38.750	38.750	33.128	1,253
2023-04-28	38.750	38.750	38.750	38.750	33.128	438
2023-04-27	39.590	39.750	39.380	39.380	33.667	32,826
2023-04-26	39.950	39.950	39.140	39.900	34.017	2,067
2023-04-25	39.180	39.380	39.180	39.380	33.574	386
2023-04-24	39.740	40.110	39.740	40.110	34.196	1,512
2023-04-21	40.000	40.000	39.020	39.020	33.267	2,021
2023-04-20	40.000	40.320	40.000	40.000	34.102	426
2023-04-19	40.680	40.990	40.000	40.000	34.102	2,149
2023-04-18	41.000	41.000	40.120	40.120	34.205	800
2023-04-17	39.850	40.760	39.850	40.760	34.750	710
2023-04-14	39.460	39.960	39.460	39.530	33.702	626
2023-04-13	39.790	40.000	39.600	39.760	33.898	1,515
2023-04-12	40.000	40.380	39.420	40.380	34.426	4,503
2023-04-11	39.020	39.990	39.020	39.990	34.094	39,791
2023-04-10	39.300	40.000	39.300	40.000	34.102	498
2023-04-06	40.130	40.130	39.000	39.000	33.250	4,104
2023-04-05	39.200	39.460	39.200	39.460	33.642	515
2023-04-04	39.060	40.000	39.060	39.750	33.889	1,321
2023-04-03	40.000	40.100	39.430	39.980	34.085	2,223
2023-03-31	39.950	40.000	39.740	39.740	33.881	558
2023-03-30	39.510	39.545	39.060	39.060	33.301	18,035
2023-03-29	39.030	39.960	39.000	39.960	33.974	32,398
2023-03-28	39.710	39.710	39.700	39.710	33.762	405
2023-03-27	38.810	38.810	38.810	38.810	32.997	286
2023-03-24	37.460	39.100	37.460	39.050	33.201	1,319
2023-03-23	39.300	39.470	38.860	38.860	33.039	3,425
2023-03-22	40.130	40.130	38.780	39.480	33.566	3,806
2023-03-21	38.060	40.000	38.060	39.680	33.736	1,743
2023-03-20	37.620	39.990	37.620	39.990	34.000	2,764
2023-03-17	39.000	39.040	38.220	38.220	32.495	39,990
2023-03-16	38.740	40.110	38.740	39.280	33.396	2,295
2023-03-15	39.960	39.960	39.000	39.230	33.354	13,423
2023-03-14	38.960	39.950	38.745	39.950	33.643	7,833
2023-03-13	39.750	39.750	37.950	38.610	32.514	6,986
2023-03-10	41.000	41.000	39.990	40.000	33.685	10,067
2023-03-09	39.620	40.000	39.230	40.000	33.685	500
2023-03-08	39.000	40.020	39.000	40.000	33.685	10,425
2023-03-07	37.540	39.330	37.540	38.990	32.834	1,386
2023-03-06	38.000	39.430	37.940	39.430	33.205	98,190
2023-03-03	38.200	38.240	38.000	38.240	32.203	1,393
2023-03-02	38.000	38.500	38.000	38.250	32.211	1,940
2023-03-01	37.520	38.250	37.520	38.000	32.001	41,786
2023-02-28	38.000	38.500	37.600	38.500	32.422	2,661

← NewerPage 15 of 21 · 1,242 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.