Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.150	28.000	26.530	26.900	25.992	32,565
2026-01-28	27.500	27.560	26.980	27.430	26.504	19,977
2026-01-27	28.320	28.615	27.490	27.490	26.562	9,575
2026-01-26	28.550	28.790	28.350	28.350	27.393	4,957
2026-01-23	29.050	29.050	28.280	28.500	27.538	8,108
2026-01-22	28.400	29.050	28.310	28.330	27.374	7,344
2026-01-21	29.000	30.000	28.360	28.510	27.548	30,295
2026-01-20	29.050	30.000	28.250	28.260	27.306	16,368
2026-01-19	29.040	29.160	28.890	29.150	28.166	11,841
2026-01-16	29.400	29.550	29.250	29.350	28.359	4,216
2026-01-15	29.440	29.755	29.250	29.400	28.408	9,267
2026-01-14	29.080	30.010	29.080	29.190	28.205	12,310
2026-01-13	30.000	30.000	29.110	29.440	28.446	14,919
2026-01-12	30.100	30.470	29.970	30.240	29.219	14,469
2026-01-09	30.290	30.430	30.180	30.250	29.229	19,560
2026-01-08	29.910	30.220	29.880	30.220	29.200	8,798
2026-01-07	30.100	30.490	29.880	29.890	28.881	14,304
2026-01-06	30.410	30.550	30.110	30.110	29.094	16,723
2026-01-05	30.480	30.550	30.080	30.080	29.065	4,061
2026-01-02	30.950	31.200	30.480	30.480	29.451	4,445
2025-12-31	29.870	30.880	29.870	30.880	29.838	2,698
2025-12-30	31.000	31.470	29.870	30.980	29.828	3,152
2025-12-22	30.110	30.700	30.000	30.430	29.299	20,440
2025-12-19	30.230	30.250	30.000	30.100	28.981	6,200
2025-12-18	29.370	30.720	29.370	30.020	28.904	9,412
2025-12-17	27.630	29.390	27.200	29.390	28.297	76,366
2025-12-16	28.000	28.240	27.630	27.630	26.603	9,481
2025-12-15	27.610	28.030	27.610	27.880	26.843	3,010
2025-12-12	28.500	28.500	27.590	27.590	26.564	4,801
2025-12-11	27.350	28.150	27.350	28.000	26.959	13,950
2025-12-10	27.960	27.960	27.350	27.350	26.333	12,608
2025-12-09	27.990	28.030	27.930	27.930	26.892	6,400
2025-12-08	28.100	28.100	27.930	27.950	26.911	3,017
2025-12-05	27.770	28.290	27.760	28.100	27.055	14,641
2025-12-04	28.110	28.120	28.020	28.020	26.978	4,393
2025-12-03	28.020	28.110	28.020	28.100	27.055	1,629
2025-12-02	28.630	28.630	28.000	28.020	26.978	1,893
2025-12-01	27.720	28.595	27.720	28.595	27.532	3,475
2025-11-28	28.230	28.230	28.220	28.220	27.171	207
2025-11-27	28.690	28.690	28.430	28.500	27.336	2,401
2025-11-26	28.500	29.030	28.500	28.990	27.806	3,586
2025-11-25	28.500	28.500	28.500	28.500	27.336	972
2025-11-24	27.500	27.880	27.500	27.610	26.483	2,057
2025-11-21	27.700	27.700	27.050	27.050	25.945	1,949
2025-11-20	27.520	28.440	27.520	27.710	26.578	56,597
2025-11-19	27.920	28.100	27.920	27.990	26.847	9,386
2025-11-18	28.460	28.540	27.730	28.000	26.857	39,942
2025-11-17	29.510	29.510	28.060	28.360	27.202	22,022
2025-11-14	28.080	30.010	28.080	29.250	28.056	5,894
2025-11-13	29.780	29.970	29.770	29.970	28.746	709
2025-11-12	29.500	30.250	29.480	30.250	29.015	9,962
2025-11-11	29.700	29.700	29.300	29.340	28.142	5,447
2025-11-10	30.010	30.050	29.630	29.640	28.430	8,715
2025-11-07	30.320	30.320	29.720	29.730	28.516	1,027
2025-11-06	31.050	31.050	30.450	30.450	29.207	3,457
2025-11-05	31.000	31.500	31.000	31.500	30.214	12,485
2025-11-04	30.810	31.210	30.320	31.000	29.734	3,551
2025-11-03	31.070	31.850	30.760	31.750	30.454	5,520
2025-10-31	32.050	32.050	31.500	31.600	30.310	6,585
2025-10-30	32.770	32.770	32.250	32.350	30.924	2,900

← NewerPage 4 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.