Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	51.510	51.510	50.500	50.580	40.792	4,953
2022-03-10	51.170	51.500	51.170	51.310	41.381	1,268
2022-03-09	50.510	51.350	50.510	51.060	41.179	3,600
2022-03-08	50.000	51.510	48.480	51.510	41.542	29,133
2022-03-07	51.410	51.410	48.500	48.520	39.131	3,057
2022-03-04	50.310	51.100	49.170	51.100	41.212	5,540
2022-03-03	52.100	52.100	50.460	51.000	41.131	2,290
2022-03-02	52.590	53.500	52.010	52.760	42.551	19,643
2022-03-01	52.450	52.820	52.250	52.520	42.357	3,704
2022-02-28	50.500	53.250	50.500	52.200	42.099	15,792
2022-02-25	49.460	50.740	49.460	50.740	40.921	2,205
2022-02-24	47.670	48.500	47.630	48.500	39.026	31,306
2022-02-23	48.060	49.250	48.060	48.510	39.034	16,555
2022-02-22	50.500	50.500	49.970	49.980	40.217	1,085
2022-02-18	50.500	50.860	50.500	50.650	40.756	17,767
2022-02-17	51.600	51.600	51.600	51.600	41.521	200
2022-02-16	52.500	52.500	51.250	51.990	41.834	3,901
2022-02-15	52.350	52.400	52.350	52.400	42.164	944
2022-02-14	52.530	52.910	52.000	52.000	41.842	2,543
2022-02-11	54.600	54.600	53.330	53.330	42.913	1,015
2022-02-10	54.830	55.510	54.610	54.610	43.943	12,218
2022-02-09	54.100	54.980	54.100	54.930	44.200	3,550
2022-02-08	52.750	53.800	52.500	53.750	43.251	93,094
2022-02-07	53.530	53.730	53.350	53.500	43.049	1,316
2022-02-04	53.050	54.010	53.050	54.000	43.452	4,037
2022-02-03	53.500	53.510	53.500	53.510	43.057	659
2022-02-02	54.920	54.920	54.180	54.750	44.055	7,399
2022-02-01	55.470	56.050	54.920	54.920	44.192	8,071
2022-01-31	55.300	56.740	55.300	56.740	45.657	3,304
2022-01-28	55.850	56.730	55.850	56.350	45.343	1,818
2022-01-27	56.250	56.500	55.660	55.920	44.908	3,228
2022-01-26	55.350	56.610	54.980	56.610	45.462	1,027
2022-01-25	54.600	55.360	54.020	54.500	43.768	3,534
2022-01-24	55.870	55.870	53.500	54.700	43.928	9,461
2022-01-21	57.270	57.270	56.040	56.150	45.093	4,539
2022-01-20	57.450	58.390	57.450	57.900	46.498	3,796
2022-01-19	57.500	58.000	57.500	57.800	46.418	2,100
2022-01-18	57.010	57.640	56.900	57.060	45.824	4,870
2022-01-17	59.110	59.480	56.860	56.870	45.671	2,036
2022-01-14	58.300	58.730	57.750	58.730	47.165	2,066
2022-01-13	57.750	58.490	57.100	57.550	46.217	4,150
2022-01-12	58.050	59.800	57.650	57.650	46.298	5,988
2022-01-11	57.870	59.800	57.870	58.180	46.723	4,650
2022-01-10	56.150	58.830	56.150	58.000	46.579	3,004
2022-01-07	58.360	58.600	58.360	58.600	47.060	308
2022-01-06	58.500	58.600	57.030	58.000	46.579	6,076
2022-01-05	58.500	59.750	58.500	58.720	47.157	1,503
2022-01-04	61.800	61.800	58.490	58.760	47.189	4,809
2021-12-31	63.380	63.380	61.010	61.760	49.598	2,314
2021-12-30	63.000	63.370	63.000	63.370	50.891	221
2021-12-29	66.790	66.790	62.620	62.620	50.201	5,289
2021-12-24	62.980	65.150	62.980	65.150	52.229	4,307
2021-12-23	59.070	63.990	59.070	63.990	51.299	6,848
2021-12-22	58.400	59.410	58.230	59.020	47.315	3,606
2021-12-21	58.680	58.990	58.280	58.510	46.906	1,452
2021-12-20	58.500	58.500	58.100	58.120	46.593	1,895
2021-12-17	57.900	58.760	57.900	58.750	47.098	4,650
2021-12-16	57.110	57.880	57.010	57.880	46.401	6,345
2021-12-15	57.000	57.100	57.000	57.000	45.695	3,443
2021-12-14	57.000	57.040	56.390	57.000	45.695	6,642

← NewerPage 20 of 21 · 1,243 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.