Richards Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 56.900 | 57.090 | 56.900 | 57.090 | 45.767 | 780 |
| 2021-12-10 | 56.600 | 57.050 | 56.500 | 57.050 | 45.735 | 2,254 |
| 2021-12-09 | 56.930 | 57.060 | 56.600 | 56.600 | 45.374 | 1,992 |
| 2021-12-08 | 56.400 | 57.000 | 56.400 | 57.000 | 45.695 | 5,500 |
| 2021-12-07 | 56.340 | 56.910 | 56.000 | 56.380 | 45.198 | 3,637 |
| 2021-12-06 | 56.000 | 56.750 | 56.000 | 56.740 | 45.487 | 3,566 |
| 2021-12-03 | 55.770 | 56.000 | 55.770 | 55.870 | 44.789 | 2,780 |
| 2021-12-02 | 55.750 | 56.000 | 55.570 | 55.770 | 44.709 | 1,495 |
| 2021-12-01 | 55.680 | 55.800 | 55.230 | 55.570 | 44.549 | 3,551 |
| 2021-11-30 | 55.340 | 55.670 | 55.250 | 55.250 | 44.292 | 1,400 |
| 2021-11-29 | 55.990 | 55.990 | 54.270 | 55.350 | 44.372 | 2,541 |
| 2021-11-26 | 55.000 | 55.140 | 53.010 | 55.140 | 44.116 | 4,630 |
| 2021-11-25 | 56.000 | 56.000 | 55.280 | 55.280 | 44.228 | 5,273 |
| 2021-11-24 | 55.800 | 56.930 | 55.500 | 55.500 | 44.404 | 6,327 |
| 2021-11-23 | 56.600 | 56.600 | 55.770 | 55.770 | 44.620 | 378 |
| 2021-11-22 | 56.260 | 56.600 | 55.910 | 56.600 | 45.284 | 1,938 |
| 2021-11-19 | 55.560 | 57.760 | 55.500 | 57.020 | 45.620 | 8,612 |
| 2021-11-18 | 56.010 | 56.080 | 55.900 | 55.910 | 44.732 | 4,941 |
| 2021-11-17 | 56.010 | 56.700 | 56.010 | 56.700 | 45.364 | 3,591 |
| 2021-11-16 | 56.740 | 56.740 | 56.390 | 56.390 | 45.116 | 24,243 |
| 2021-11-15 | 57.500 | 57.500 | 56.520 | 56.520 | 45.220 | 6,147 |
| 2021-11-12 | 57.080 | 57.500 | 57.080 | 57.140 | 45.716 | 829 |
| 2021-11-11 | 57.500 | 57.570 | 57.100 | 57.230 | 45.788 | 16,190 |
| 2021-11-10 | 57.450 | 57.570 | 57.300 | 57.410 | 45.932 | 22,422 |
| 2021-11-09 | 57.980 | 57.980 | 57.290 | 57.450 | 45.964 | 1,937 |
| 2021-11-08 | 56.250 | 57.250 | 56.250 | 57.250 | 45.804 | 5,995 |
| 2021-11-05 | 57.610 | 57.610 | 56.250 | 56.990 | 45.596 | 5,685 |
| 2021-11-04 | 59.800 | 59.800 | 57.600 | 57.600 | 46.084 | 7,154 |
| 2021-11-03 | 60.000 | 60.170 | 59.810 | 60.000 | 48.004 | 18,301 |
| 2021-11-02 | 60.380 | 60.500 | 60.100 | 60.250 | 48.204 | 10,527 |
| 2021-11-01 | 61.000 | 61.300 | 60.250 | 60.370 | 48.300 | 7,832 |
| 2021-10-29 | 62.220 | 62.310 | 61.980 | 62.220 | 49.780 | 8,100 |
| 2021-10-28 | 62.250 | 62.250 | 62.130 | 62.200 | 49.764 | 4,192 |
| 2021-10-27 | 62.270 | 62.310 | 62.250 | 62.250 | 49.716 | 6,450 |
| 2021-10-26 | 62.250 | 62.740 | 62.250 | 62.300 | 49.756 | 22,083 |
| 2021-10-25 | 62.250 | 62.400 | 62.250 | 62.260 | 49.724 | 5,783 |
| 2021-10-22 | 62.250 | 62.500 | 62.250 | 62.250 | 49.716 | 1,210 |
| 2021-10-21 | 62.100 | 62.250 | 62.100 | 62.250 | 49.716 | 2,670 |
← NewerPage 21 of 21 · 1,238 trading days
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.