Richards Group Inc. historical data

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

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
2021-10-20	62.250	62.250	62.250	62.250	49.716	1,170
2021-10-19	62.500	62.500	62.250	62.250	49.716	7,155
2021-10-18	62.260	62.260	62.250	62.250	49.716	2,048
2021-10-15	62.250	62.250	62.250	62.250	49.716	2,729
2021-10-14	62.490	62.600	62.490	62.510	49.924	3,000

← NewerPage 21 of 21 · 1,243 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.