Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.000	29.160	28.570	29.060	28.749	4,279
2026-07-20	28.550	29.160	28.450	29.160	28.848	4,809
2026-07-17	27.980	28.770	27.960	28.770	28.462	8,555
2026-07-16	28.500	29.000	27.900	27.900	27.601	3,799
2026-07-15	27.770	28.790	27.750	28.790	28.482	8,440
2026-07-14	28.250	28.250	27.780	27.780	27.483	7,698
2026-07-13	28.210	28.290	27.950	28.250	27.948	7,717
2026-07-10	28.380	28.380	27.800	28.070	27.770	5,138
2026-07-09	27.690	27.850	27.650	27.850	27.552	10,768
2026-07-08	28.000	28.000	27.690	27.690	27.394	2,802
2026-07-07	28.100	28.260	27.700	27.800	27.503	9,137
2026-07-06	28.810	28.810	28.100	28.100	27.799	1,460
2026-07-03	28.110	29.240	28.000	29.000	28.690	4,816
2026-07-02	28.300	28.430	28.010	28.010	27.710	2,966
2026-06-30	28.500	29.400	28.430	28.480	28.175	2,666
2026-06-29	27.850	28.490	27.850	28.380	27.968	9,854
2026-06-26	27.750	28.490	27.750	27.900	27.495	15,160
2026-06-25	27.840	27.990	27.800	27.800	27.396	12,147
2026-06-24	28.000	28.000	27.810	27.840	27.435	5,100
2026-06-23	28.140	28.270	27.800	28.000	27.593	19,315
2026-06-22	28.250	28.250	28.000	28.000	27.593	6,944
2026-06-19	27.960	28.300	27.960	28.300	27.889	1,703
2026-06-18	27.980	28.000	27.900	28.000	27.593	5,572
2026-06-17	28.070	28.350	27.900	27.910	27.504	4,300
2026-06-16	28.420	28.500	28.000	28.000	27.593	7,585
2026-06-15	28.280	28.500	27.970	28.500	28.086	36,272
2026-06-12	27.810	28.500	27.810	28.030	27.623	25,672
2026-06-11	27.790	28.000	27.750	28.000	27.593	5,833
2026-06-10	28.000	28.000	27.850	27.970	27.563	3,497
2026-06-09	27.850	28.000	27.850	28.000	27.593	1,989
2026-06-08	28.000	28.000	27.610	27.630	27.228	19,314
2026-06-05	27.840	28.000	27.790	28.000	27.593	9,470
2026-06-04	27.900	27.900	27.650	27.700	27.297	1,521
2026-06-03	27.990	28.000	27.500	27.900	27.495	21,505
2026-06-02	27.870	28.000	27.760	27.770	27.366	7,625
2026-06-01	27.510	28.000	27.510	27.990	27.583	16,721
2026-05-29	27.800	27.850	27.510	27.510	27.110	8,902
2026-05-28	27.960	28.040	27.560	28.000	27.485	7,835
2026-05-27	27.270	28.200	27.050	28.200	27.681	10,186
2026-05-26	27.600	27.610	27.170	27.550	27.043	10,628
2026-05-25	27.530	27.830	27.500	27.600	27.092	9,553
2026-05-22	27.640	27.750	27.430	27.500	26.994	11,136
2026-05-21	27.510	27.680	27.400	27.500	26.994	8,479
2026-05-20	27.760	27.760	27.470	27.500	26.994	15,683
2026-05-19	27.450	27.820	27.450	27.510	27.004	15,781
2026-05-15	27.790	27.810	27.250	27.540	27.033	25,018
2026-05-14	27.550	27.740	27.320	27.740	27.229	7,776
2026-05-13	27.840	27.960	27.310	27.560	27.053	119,503
2026-05-12	27.960	28.380	27.660	28.380	27.858	5,521
2026-05-11	27.760	28.350	27.330	28.350	27.828	53,641
2026-05-08	28.020	28.030	27.700	27.870	27.357	45,005
2026-05-07	28.400	28.400	27.780	27.790	27.279	10,261
2026-05-06	27.700	28.075	27.500	28.075	27.558	115,742
2026-05-05	27.750	28.240	27.690	27.700	27.190	27,510
2026-05-04	28.710	28.710	27.800	27.800	27.288	11,079
2026-05-01	28.920	29.240	28.700	29.220	28.682	8,278
2026-04-30	28.750	29.000	28.000	28.600	28.074	10,272
2026-04-29	28.580	29.090	28.000	28.990	28.348	9,475
2026-04-28	28.550	28.990	26.560	28.580	27.948	48,681
2026-04-27	29.510	29.690	28.560	29.140	28.495	8,650

← NewerPage 2 of 3 · 125 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.