Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	32.790	32.790	32.250	32.330	30.904	7,748
2025-10-28	32.600	32.880	32.310	32.880	31.430	1,213
2025-10-27	32.700	32.700	32.580	32.600	31.162	6,023
2025-10-24	32.740	32.750	32.430	32.700	31.258	2,023
2025-10-23	32.730	32.750	32.400	32.750	31.306	5,909
2025-10-22	32.940	32.940	32.600	32.700	31.258	2,101
2025-10-21	32.500	32.700	32.280	32.300	30.876	2,112
2025-10-20	32.460	32.510	32.460	32.510	31.076	4,413
2025-10-17	32.280	32.280	32.280	32.280	30.857	200
2025-10-16	32.260	32.470	32.250	32.470	31.038	2,150
2025-10-15	32.700	32.700	32.300	32.300	30.876	739
2025-10-14	32.110	32.760	32.000	32.760	31.315	7,926
2025-10-10	32.250	32.490	32.250	32.250	30.828	10,082
2025-10-09	32.400	32.450	32.110	32.110	30.694	2,771
2025-10-08	32.360	32.600	32.350	32.350	30.924	2,401
2025-10-07	33.170	33.180	32.220	32.350	30.924	2,936
2025-10-06	33.990	34.000	33.150	33.690	32.204	2,802
2025-10-03	33.670	34.000	33.670	34.000	32.501	3,903
2025-10-02	34.000	34.000	33.750	33.750	32.262	10,350
2025-10-01	34.770	34.770	34.000	34.000	32.501	3,992
2025-09-30	34.750	34.750	34.410	34.500	32.979	18,916
2025-09-29	33.970	34.890	33.970	34.850	33.313	17,701
2025-09-26	33.750	33.760	33.750	33.760	32.166	7,101
2025-09-25	33.760	34.000	33.600	33.720	32.128	2,300
2025-09-24	33.740	33.755	33.520	33.750	32.157	25,441
2025-09-23	33.500	33.740	33.490	33.500	31.918	9,068
2025-09-22	33.010	33.610	33.010	33.500	31.918	30,137
2025-09-19	33.000	33.250	33.000	33.250	31.680	4,775
2025-09-18	32.530	33.000	32.530	33.000	31.442	2,098
2025-09-17	33.230	33.250	32.510	32.510	30.975	3,128
2025-09-16	34.000	34.000	33.070	33.320	31.747	3,629
2025-09-15	33.990	34.300	33.810	33.810	32.214	11,100
2025-09-12	33.500	34.250	33.500	34.180	32.566	14,211
2025-09-11	32.500	33.840	32.500	33.840	32.242	74,162
2025-09-10	32.470	32.530	32.460	32.530	30.994	2,501
2025-09-09	32.360	32.660	32.210	32.660	31.118	8,269
2025-09-08	32.060	32.500	32.060	32.350	30.823	1,005
2025-09-05	32.450	32.790	32.000	32.250	30.727	17,626
2025-09-04	32.225	32.450	32.020	32.450	30.918	11,205
2025-09-03	32.060	32.500	32.000	32.225	30.704	12,286
2025-09-02	32.780	33.010	32.780	32.800	31.252	898
2025-08-29	33.000	33.000	33.000	33.000	31.442	35,000
2025-08-28	32.870	33.000	32.870	32.940	31.280	25,300
2025-08-27	32.450	32.450	32.200	32.200	30.577	351
2025-08-26	32.370	33.000	32.180	32.990	31.328	1,800
2025-08-25	32.100	33.040	32.100	32.710	31.062	2,193
2025-08-21	33.050	33.050	32.860	33.050	31.385	3,520
2025-08-20	32.130	32.650	32.130	32.650	31.005	2,325
2025-08-19	32.550	32.630	32.070	32.630	30.986	3,393
2025-08-18	32.580	32.580	32.180	32.180	30.558	2,337
2025-08-15	32.480	32.490	32.260	32.370	30.739	1,663
2025-08-14	32.540	32.540	32.540	32.540	30.900	228
2025-08-13	32.930	33.050	32.930	33.050	31.385	1,205
2025-08-12	32.960	33.020	32.960	33.010	31.347	416
2025-08-11	33.000	33.000	32.990	33.000	31.337	22,370
2025-08-08	32.780	33.000	32.780	32.900	31.242	2,600
2025-08-07	32.790	33.000	32.500	32.520	30.881	15,347
2025-08-05	32.750	32.910	32.110	32.770	31.119	3,529
2025-08-01	32.000	32.750	31.800	32.750	31.100	6,489
2025-07-31	32.000	32.270	32.000	32.000	30.387	9,250

← NewerPage 5 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.