Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.510	29.690	28.560	29.140	28.495	8,650
2026-04-24	29.550	29.980	29.270	29.500	28.847	4,207
2026-04-23	29.340	29.800	28.880	29.750	29.092	17,335
2026-04-22	28.860	29.990	28.790	29.600	28.945	18,191
2026-04-21	28.700	29.050	28.700	29.000	28.358	5,331
2026-04-20	29.150	29.150	29.000	29.140	28.495	2,830
2026-04-17	28.810	29.000	28.810	29.000	28.358	650
2026-04-16	28.560	29.110	28.500	28.800	28.163	7,838
2026-04-15	29.390	29.390	28.490	28.600	27.967	9,136
2026-04-14	28.060	29.500	28.060	29.400	28.749	2,921
2026-04-13	27.520	29.490	27.520	29.240	28.593	167,894
2026-04-10	27.510	27.870	27.510	27.560	26.950	2,313
2026-04-09	27.550	27.600	27.350	27.500	26.891	1,530
2026-04-08	27.580	27.880	27.330	27.330	26.725	2,654
2026-04-07	27.890	27.950	27.280	27.300	26.696	5,347
2026-04-06	28.000	28.190	28.000	28.190	27.566	422
2026-04-02	27.250	28.190	27.250	28.170	27.547	2,860
2026-04-01	27.460	27.890	27.250	27.300	26.696	7,816
2026-03-31	27.340	28.250	27.180	28.250	27.625	742,234
2026-03-30	27.760	27.760	27.180	27.300	26.588	12,862
2026-03-27	27.810	27.900	27.250	27.250	26.540	6,752
2026-03-26	28.080	28.080	27.520	28.070	27.338	1,450
2026-03-25	27.300	28.140	27.300	27.500	26.783	11,007
2026-03-24	27.400	27.490	27.200	27.490	26.773	10,789
2026-03-23	27.720	27.940	27.300	27.300	26.588	14,279
2026-03-20	27.800	27.940	27.200	27.940	27.212	7,256
2026-03-19	27.860	28.000	27.180	27.930	27.202	10,988
2026-03-18	27.700	28.250	27.600	28.250	27.514	5,930
2026-03-17	27.750	27.980	27.600	27.850	27.124	6,000
2026-03-16	28.250	28.250	27.600	27.750	27.027	9,758
2026-03-13	27.750	28.600	27.750	27.880	27.153	11,797
2026-03-12	27.580	28.080	27.580	27.750	27.027	1,175
2026-03-11	28.330	28.330	27.730	27.890	27.163	902
2026-03-10	27.520	28.100	27.520	27.750	27.027	11,947
2026-03-09	27.650	28.000	27.180	28.000	27.270	5,561
2026-03-06	28.210	28.260	27.890	27.890	27.163	5,216
2026-03-05	28.780	28.780	28.080	28.160	27.426	2,739
2026-03-04	28.400	28.400	28.330	28.350	27.611	22,860
2026-03-03	28.500	28.500	28.100	28.400	27.660	6,020
2026-03-02	28.890	29.100	28.300	28.940	28.186	5,981
2026-02-27	28.550	28.730	28.340	28.650	27.903	1,868
2026-02-26	28.380	28.890	28.380	28.860	28.000	1,280
2026-02-25	28.500	28.880	28.300	28.300	27.457	3,917
2026-02-24	28.810	28.940	28.500	28.500	27.651	5,122
2026-02-23	29.200	29.280	28.300	28.300	27.457	6,799
2026-02-20	28.850	29.400	28.520	28.600	27.748	2,651
2026-02-19	28.250	29.000	28.250	28.990	28.127	5,583
2026-02-18	29.000	29.055	28.290	28.290	27.447	7,361
2026-02-17	28.500	30.400	28.500	30.400	29.495	7,733
2026-02-13	28.280	28.850	28.260	28.510	27.661	4,143
2026-02-12	28.910	28.950	28.500	28.600	27.748	801
2026-02-11	28.710	29.240	28.400	28.500	27.651	6,164
2026-02-10	28.980	29.640	28.450	28.560	27.709	6,546
2026-02-09	28.400	28.990	28.400	28.990	28.127	55,086
2026-02-06	29.000	29.010	28.250	28.400	27.554	18,373
2026-02-05	29.390	29.490	28.530	28.990	28.127	6,568
2026-02-04	29.410	29.510	28.500	29.430	28.554	2,833
2026-02-03	29.000	29.790	28.000	29.790	28.903	5,382
2026-02-02	27.050	29.190	27.040	28.440	27.593	19,199
2026-01-30	27.010	27.450	26.920	27.080	26.273	5,405

← NewerPage 3 of 21 · 1,241 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.