Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	46.000	47.270	46.000	46.700	38.916	3,455
2022-11-25	47.100	47.160	46.620	46.620	38.849	400
2022-11-24	45.450	46.480	45.450	46.480	38.732	2,910
2022-11-23	45.290	46.000	44.670	45.900	38.249	2,370
2022-11-22	45.650	46.080	45.650	45.860	38.216	1,033
2022-11-21	45.130	45.740	45.130	45.160	37.632	1,207
2022-11-18	46.070	46.080	45.640	46.040	38.366	5,401
2022-11-17	46.000	46.050	46.000	46.050	38.374	533
2022-11-16	46.550	46.550	46.230	46.230	38.524	310
2022-11-15	47.080	47.080	46.140	46.140	38.449	202
2022-11-14	47.000	47.950	47.000	47.430	39.524	555
2022-11-11	47.680	48.700	47.680	47.990	39.991	1,333
2022-11-10	47.040	48.620	47.040	48.150	40.124	13,056
2022-11-09	45.040	47.560	45.040	46.560	38.799	1,303
2022-11-08	46.540	47.420	46.540	47.300	39.416	808
2022-11-07	46.500	46.600	45.650	46.060	38.382	1,136
2022-11-04	45.560	46.030	45.560	46.030	38.357	395
2022-11-03	45.440	46.340	45.390	46.340	38.616	5,340
2022-11-02	45.990	46.430	45.910	45.910	38.257	934
2022-11-01	47.390	47.390	45.100	46.000	38.332	29,652
2022-10-31	46.010	47.030	45.560	45.560	37.966	54,258
2022-10-28	47.430	47.430	46.750	47.150	39.291	29,000
2022-10-27	48.380	49.100	48.110	48.110	39.999	1,884
2022-10-26	47.850	47.850	47.490	47.820	39.758	570
2022-10-25	48.000	48.750	48.000	48.180	40.057	862
2022-10-24	47.200	48.000	46.670	48.000	39.908	991
2022-10-21	46.880	47.650	46.500	47.200	39.243	1,551
2022-10-20	46.350	47.110	46.340	47.110	39.168	1,396
2022-10-19	46.500	47.000	46.500	47.000	39.076	36,750
2022-10-18	46.000	46.250	46.000	46.040	38.278	902
2022-10-17	45.800	46.210	45.800	46.210	38.419	1,900
2022-10-14	45.160	45.850	45.160	45.850	38.120	597
2022-10-13	45.350	45.350	45.160	45.160	37.546	200
2022-10-12	44.230	45.930	44.230	45.930	38.187	964
2022-10-11	45.500	45.530	45.500	45.530	37.854	4,889
2022-10-07	45.500	46.260	45.010	46.260	38.461	3,940
2022-10-06	45.500	45.500	45.300	45.300	37.663	12,560
2022-10-05	45.360	47.000	44.890	45.870	38.137	11,683
2022-10-04	45.500	45.650	44.770	44.780	37.231	1,486
2022-10-03	42.620	45.560	42.620	45.000	37.413	79,375
2022-09-30	44.130	44.420	43.750	44.250	36.790	1,302
2022-09-29	44.010	44.155	44.010	44.010	36.590	2,065
2022-09-28	44.010	44.420	44.010	44.020	36.599	1,857
2022-09-27	45.400	45.780	44.620	44.620	37.006	12,303
2022-09-26	43.270	44.750	43.270	44.310	36.749	1,135
2022-09-23	44.190	44.790	43.600	44.360	36.790	3,444
2022-09-22	43.260	44.060	43.250	44.060	36.542	600
2022-09-21	43.905	44.330	43.860	43.860	36.376	1,201
2022-09-20	44.510	44.510	43.680	43.895	36.405	4,778
2022-09-19	44.000	44.500	43.650	44.500	36.907	1,890
2022-09-16	43.510	44.770	43.510	43.650	36.202	3,735
2022-09-15	43.150	44.500	43.150	44.250	36.699	22,202
2022-09-14	44.000	44.000	44.000	44.000	36.492	302
2022-09-13	45.180	45.180	43.230	43.720	36.260	67,067
2022-09-12	43.510	45.640	43.510	45.640	37.852	984
2022-09-09	43.750	44.610	43.750	44.500	36.907	1,404
2022-09-08	44.000	44.000	43.110	43.750	36.284	2,142
2022-09-07	44.800	44.800	43.870	43.940	36.442	1,253
2022-09-06	45.900	45.900	44.600	45.280	37.553	1,297
2022-09-02	47.200	47.200	46.130	46.240	38.350	1,098

← NewerPage 17 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.