Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	52.000	52.210	52.000	52.210	43.012	809
2022-06-07	51.985	52.750	51.870	52.750	43.457	3,754
2022-06-06	50.370	51.000	50.370	51.000	42.015	715
2022-06-03	50.130	51.290	49.850	49.850	41.068	15,597
2022-06-02	51.000	52.010	51.000	51.970	42.814	6,328
2022-05-31	51.310	51.900	50.500	51.900	42.757	1,073
2022-05-30	51.300	52.430	51.300	52.010	42.847	595
2022-05-27	50.150	51.300	50.150	51.300	42.172	2,534
2022-05-26	49.380	50.150	49.380	50.150	41.227	4,705
2022-05-25	48.470	49.200	48.470	49.200	40.446	1,300
2022-05-24	46.990	49.280	46.990	49.180	40.429	1,140
2022-05-20	47.250	47.250	45.620	47.100	38.719	3,505
2022-05-19	47.200	48.670	47.000	47.810	39.303	2,262
2022-05-18	46.990	47.450	46.990	47.450	39.007	2,755
2022-05-17	45.550	46.370	44.160	45.840	37.683	2,428
2022-05-16	44.750	45.160	44.595	45.000	36.993	1,958
2022-05-13	45.460	47.750	45.460	46.300	38.062	2,678
2022-05-12	44.960	45.370	44.810	44.810	36.837	2,210
2022-05-11	42.270	45.200	42.270	44.750	36.787	10,669
2022-05-10	44.050	45.250	44.050	45.250	37.198	2,050
2022-05-09	42.330	43.770	41.460	43.770	35.982	1,764
2022-05-06	44.170	44.170	42.910	42.910	35.275	2,036
2022-05-05	45.780	45.980	44.760	44.760	36.796	2,660
2022-05-04	45.230	45.240	44.670	45.010	37.001	1,076
2022-05-03	45.010	45.010	44.090	44.750	36.787	1,490
2022-05-02	43.010	45.270	43.010	45.240	37.190	1,977
2022-04-29	44.760	45.990	42.870	44.670	36.722	10,162
2022-04-28	47.500	47.500	44.760	45.130	37.100	1,285
2022-04-27	44.480	45.330	44.470	45.010	36.911	6,785
2022-04-26	45.390	45.390	44.240	44.500	36.492	137,520
2022-04-25	46.500	46.500	44.880	45.940	37.673	26,871
2022-04-22	46.330	46.710	46.330	46.430	38.075	12,617
2022-04-21	48.750	48.750	46.390	47.260	38.756	12,281
2022-04-20	48.820	49.100	48.750	48.750	39.978	23,246
2022-04-19	48.750	49.300	48.750	48.800	40.019	7,675
2022-04-18	48.250	48.750	48.250	48.750	39.978	1,857
2022-04-14	48.280	48.480	48.250	48.250	39.568	946
2022-04-13	48.260	48.260	48.250	48.260	39.576	5,895
2022-04-12	48.250	49.570	48.250	48.770	39.994	2,518
2022-04-11	46.760	47.900	46.760	47.900	39.281	1,266
2022-04-08	47.120	47.530	46.875	47.500	38.953	1,678
2022-04-07	47.510	47.510	46.710	46.830	38.403	3,110
2022-04-06	46.440	47.390	46.000	47.390	38.862	2,483
2022-04-05	48.010	48.190	46.410	46.890	38.452	2,777
2022-04-04	48.010	48.110	46.890	47.830	39.223	4,538
2022-04-01	50.740	50.740	49.150	49.300	40.429	2,007
2022-03-31	46.850	50.820	46.850	50.820	41.675	5,266
2022-03-30	47.550	47.550	47.300	47.500	38.953	1,160
2022-03-29	47.890	47.990	45.810	47.990	39.264	3,840
2022-03-28	48.260	49.310	48.070	48.070	39.330	2,861
2022-03-25	50.200	50.200	49.510	49.510	40.508	479
2022-03-24	50.250	50.750	50.250	50.750	41.522	1,122
2022-03-23	48.710	49.440	48.500	49.440	40.451	33,592
2022-03-22	49.200	49.500	48.990	49.250	40.295	3,573
2022-03-21	48.900	49.240	48.500	49.240	40.287	706
2022-03-18	48.510	49.710	48.500	49.710	40.671	2,914
2022-03-17	49.120	50.470	48.650	48.650	39.804	1,173
2022-03-16	48.500	48.520	48.000	48.000	39.272	1,248
2022-03-15	48.300	48.930	46.090	48.430	39.624	39,530
2022-03-14	52.990	52.990	48.320	48.320	38.970	5,948

← NewerPage 19 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.