Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	38.160	38.900	37.900	38.000	32.001	1,547
2023-02-24	37.950	38.280	37.500	37.500	31.487	4,200
2023-02-23	38.000	38.150	37.830	38.150	32.033	9,508
2023-02-22	38.700	38.700	37.070	38.000	31.907	6,444
2023-02-21	41.720	41.720	38.790	38.790	32.570	6,240
2023-02-17	41.050	41.050	39.820	40.000	33.586	9,028
2023-02-16	42.300	42.500	41.400	41.400	34.762	10,557
2023-02-15	42.610	42.750	42.500	42.750	35.895	502
2023-02-14	42.500	43.000	42.290	43.000	36.105	1,142
2023-02-13	42.730	42.730	42.360	42.495	35.681	2,200
2023-02-10	42.200	42.500	41.750	42.000	35.265	3,853
2023-02-09	42.500	42.750	42.230	42.750	35.895	1,700
2023-02-08	42.380	42.870	42.080	42.380	35.585	10,745
2023-02-07	41.000	42.580	41.000	42.380	35.585	6,229
2023-02-06	41.610	41.610	41.610	41.610	34.938	211
2023-02-03	41.790	41.990	41.790	41.990	35.257	645
2023-02-02	41.250	42.000	41.250	42.000	35.265	925
2023-02-01	41.400	42.000	41.400	42.000	35.265	3,739
2023-01-31	40.610	41.800	40.610	41.800	35.098	3,082
2023-01-30	40.120	41.000	40.120	40.910	34.350	45,495
2023-01-27	40.500	40.800	40.500	40.800	34.166	2,936
2023-01-26	40.640	40.640	40.460	40.500	33.914	2,278
2023-01-25	41.050	41.400	40.330	40.500	33.914	20,417
2023-01-24	41.150	41.160	41.100	41.100	34.417	1,600
2023-01-23	41.500	41.500	41.350	41.450	34.710	6,354
2023-01-20	41.000	41.250	41.000	41.250	34.542	1,419
2023-01-19	41.620	41.620	41.070	41.120	34.433	1,350
2023-01-18	41.010	42.290	41.000	42.000	35.170	13,309
2023-01-17	40.730	41.260	40.660	41.000	34.333	11,906
2023-01-16	42.000	42.000	41.000	41.000	34.333	15,688
2023-01-13	42.160	43.000	42.000	42.000	35.170	11,461
2023-01-12	42.080	42.520	42.080	42.520	35.606	480
2023-01-11	42.340	42.890	42.340	42.500	35.589	34,827
2023-01-10	41.910	43.300	41.910	43.280	36.242	1,640
2023-01-09	44.010	44.260	43.040	44.260	37.063	1,330
2023-01-06	44.250	44.250	43.840	43.840	36.711	831
2023-01-05	44.490	44.500	44.490	44.500	37.264	859
2023-01-04	42.080	44.160	41.760	43.820	36.694	2,862
2023-01-03	43.490	44.950	43.490	43.520	36.443	2,741
2022-12-29	43.510	43.605	43.270	43.400	36.343	1,670
2022-12-28	44.010	44.010	43.700	43.700	36.502	1,625
2022-12-23	44.240	44.430	43.390	44.000	36.752	2,713
2022-12-22	43.000	44.240	43.000	44.240	36.953	3,549
2022-12-21	43.500	43.745	43.250	43.280	36.151	18,332
2022-12-20	44.140	44.140	43.600	43.600	36.418	3,345
2022-12-19	44.990	45.000	44.100	44.140	36.869	1,101
2022-12-16	42.760	45.330	42.760	44.990	37.579	2,578
2022-12-15	45.250	45.250	43.770	44.260	36.970	3,426
2022-12-14	45.750	45.880	45.250	45.540	38.039	2,900
2022-12-13	45.880	46.080	45.750	45.750	38.214	11,137
2022-12-12	46.190	46.190	46.150	46.150	38.548	1,344
2022-12-09	46.290	46.290	45.820	46.290	38.665	1,035
2022-12-08	45.820	47.410	45.350	47.250	39.467	6,556
2022-12-07	43.640	45.850	43.640	45.850	38.298	8,061
2022-12-06	45.000	45.650	45.000	45.400	37.922	3,241
2022-12-05	45.970	46.500	45.630	45.630	38.114	3,020
2022-12-02	46.000	46.440	46.000	46.440	38.791	45,525
2022-12-01	46.000	46.000	45.950	45.950	38.381	1,064
2022-11-30	45.640	46.150	45.640	46.000	38.423	2,242
2022-11-29	47.100	47.100	46.780	46.780	39.074	600

← NewerPage 16 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.