Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	47.200	47.200	46.130	46.240	38.350	1,098
2022-09-01	47.380	47.950	47.380	47.500	39.395	49,608
2022-08-31	47.860	48.070	47.060	48.000	39.809	7,359
2022-08-30	47.310	48.250	46.930	48.250	40.017	7,963
2022-08-29	47.590	48.090	47.400	47.980	39.701	600
2022-08-26	48.500	48.750	47.680	48.010	39.726	1,225
2022-08-25	48.000	48.710	47.770	48.180	39.867	2,400
2022-08-24	48.000	48.430	47.490	48.430	40.074	765
2022-08-23	47.750	48.120	47.290	48.000	39.718	9,437
2022-08-22	47.910	48.250	47.900	48.250	39.925	2,060
2022-08-19	48.000	48.000	48.000	48.000	39.718	1,773
2022-08-18	47.750	47.750	46.830	47.750	39.511	2,016
2022-08-17	45.990	46.350	45.990	46.350	38.353	1,951
2022-08-16	45.440	46.450	45.400	46.450	38.435	1,100
2022-08-15	45.060	45.890	45.010	45.890	37.972	2,697
2022-08-12	45.030	45.400	45.030	45.400	37.567	1,014
2022-08-11	45.010	46.630	44.810	45.500	37.649	2,809
2022-08-10	46.240	46.930	45.000	45.000	37.236	15,448
2022-08-09	45.500	46.690	45.210	45.760	37.864	705
2022-08-08	44.800	45.220	44.800	45.210	37.409	1,701
2022-08-05	45.100	45.100	44.100	44.800	37.070	2,029
2022-08-04	45.900	46.000	45.190	45.190	37.393	3,149
2022-08-03	50.000	50.000	47.520	47.620	39.404	71,411
2022-08-02	50.000	50.040	49.320	49.320	40.810	15,370
2022-07-29	50.000	50.580	49.790	50.580	41.853	99,680
2022-07-28	50.000	50.450	49.050	50.000	41.373	57,969
2022-07-27	49.990	50.010	49.220	50.000	41.282	9,246
2022-07-26	48.900	48.900	48.900	48.900	40.374	100
2022-07-25	48.590	49.850	48.590	49.850	41.158	423
2022-07-22	48.050	48.100	47.530	48.100	39.713	700
2022-07-21	48.010	49.760	48.010	48.670	40.184	2,150
2022-07-20	49.480	49.480	49.480	49.480	40.853	371
2022-07-19	47.990	49.410	47.990	49.410	40.795	13,082
2022-07-18	47.930	48.000	47.480	48.000	39.631	786
2022-07-15	47.000	47.000	47.000	47.000	38.805	803
2022-07-14	46.000	46.130	46.000	46.130	38.087	742
2022-07-13	47.310	47.310	46.970	47.000	38.805	1,865
2022-07-12	47.660	47.660	47.660	47.660	39.350	291
2022-07-11	47.440	48.390	46.990	47.500	39.218	41,952
2022-07-08	50.090	50.090	50.090	50.090	41.356	200
2022-07-07	48.360	50.420	48.360	50.200	41.447	13,195
2022-07-06	48.270	49.550	48.270	48.960	40.423	3,404
2022-07-05	50.030	50.030	48.870	49.110	40.547	955
2022-07-04	50.280	51.000	50.250	51.000	42.108	1,737
2022-06-30	50.250	51.400	50.250	51.400	42.438	1,224
2022-06-29	49.690	50.110	49.340	50.110	41.373	2,250
2022-06-28	49.500	50.250	49.500	50.250	41.397	1,673
2022-06-27	50.000	50.000	49.380	49.500	40.780	3,624
2022-06-24	49.300	51.300	49.300	51.050	42.057	2,965
2022-06-23	49.580	49.850	48.500	49.300	40.615	1,544
2022-06-22	49.340	49.350	49.340	49.350	40.656	380
2022-06-21	46.780	49.580	46.780	48.800	40.203	3,306
2022-06-20	49.380	49.380	49.380	49.380	40.681	148
2022-06-17	45.660	50.140	45.660	50.140	41.307	2,400
2022-06-16	50.000	50.000	47.250	47.900	39.461	3,523
2022-06-15	50.990	50.990	50.010	50.100	41.274	505
2022-06-14	51.550	52.000	51.500	52.000	42.839	2,588
2022-06-13	51.500	51.850	51.500	51.500	42.427	3,860
2022-06-10	51.990	52.250	51.990	52.250	43.045	737
2022-06-09	51.400	52.000	51.400	52.000	42.839	355

← NewerPage 18 of 21 · 1,239 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.