Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	32.760	33.000	32.300	32.300	30.568	139,291
2025-07-29	33.110	33.350	32.990	32.990	31.221	7,950
2025-07-28	32.760	33.400	32.760	33.400	31.609	2,150
2025-07-25	32.710	32.750	32.700	32.700	30.946	1,500
2025-07-24	33.000	33.000	32.800	32.875	31.112	1,250
2025-07-23	33.100	33.100	33.000	33.000	31.230	2,955
2025-07-22	33.240	33.250	33.240	33.250	31.467	408
2025-07-21	32.800	32.810	32.800	32.810	31.051	862
2025-07-18	32.810	32.855	32.800	32.800	31.041	575
2025-07-17	32.810	32.950	32.810	32.950	31.183	301
2025-07-16	32.900	32.900	32.890	32.890	31.126	374
2025-07-15	33.000	33.140	33.000	33.140	31.363	3,701
2025-07-14	32.990	33.400	32.970	33.400	31.609	2,350
2025-07-11	32.970	33.000	32.970	33.000	31.230	732
2025-07-10	32.750	32.960	32.750	32.960	31.192	2,522
2025-07-09	32.680	32.680	32.610	32.680	30.928	2,550
2025-07-07	32.520	32.795	32.410	32.600	30.852	2,702
2025-07-03	32.500	32.800	32.270	32.290	30.558	1,346
2025-07-02	32.520	32.850	32.390	32.850	31.088	973
2025-06-30	32.780	32.870	32.600	32.870	31.107	5,470
2025-06-27	32.550	32.560	32.550	32.560	30.710	300
2025-06-26	32.450	32.560	32.280	32.500	30.653	6,200
2025-06-25	32.490	32.490	32.490	32.490	30.644	100
2025-06-24	32.200	32.500	32.200	32.500	30.653	11,000
2025-06-23	32.240	32.570	32.240	32.280	30.446	6,438
2025-06-20	32.380	32.430	32.250	32.250	30.417	2,139
2025-06-19	32.490	32.500	32.000	32.390	30.550	9,731
2025-06-18	32.080	32.230	32.080	32.100	30.276	1,776
2025-06-17	32.500	32.500	32.090	32.090	30.267	237
2025-06-16	32.520	32.520	32.210	32.250	30.417	2,551
2025-06-13	31.850	32.150	31.750	32.000	30.182	9,751
2025-06-12	31.740	31.750	31.550	31.750	29.946	3,760
2025-06-10	31.190	31.500	31.180	31.500	29.710	2,208
2025-06-09	31.300	31.440	31.240	31.440	29.653	5,400
2025-06-06	30.940	31.000	30.940	31.000	29.238	600
2025-06-05	31.100	31.120	30.540	30.640	28.899	9,069
2025-06-04	31.000	31.290	30.940	31.110	29.342	32,199
2025-06-03	30.220	31.350	30.220	31.310	29.531	5,035
2025-06-02	29.990	31.250	29.990	30.750	29.003	95,165
2025-05-30	29.700	30.000	29.500	29.500	27.824	6,396
2025-05-29	30.000	30.000	29.750	29.900	28.097	11,121
2025-05-28	29.750	30.020	29.740	30.020	28.210	4,453
2025-05-27	29.340	29.840	29.340	29.840	28.041	5,301
2025-05-26	29.600	29.610	29.350	29.350	27.580	2,292
2025-05-23	29.600	29.610	29.600	29.600	27.815	626
2025-05-22	29.560	29.560	29.190	29.500	27.721	5,310
2025-05-21	29.330	29.720	29.330	29.710	27.919	4,940
2025-05-20	28.810	29.250	28.810	29.180	27.421	8,128
2025-05-16	28.870	29.000	28.870	29.000	27.252	300
2025-05-15	28.100	28.850	28.100	28.730	26.998	5,100
2025-05-14	27.530	28.430	27.530	28.430	26.716	3,691
2025-05-13	27.600	27.920	27.320	27.920	26.237	51,944
2025-05-12	27.500	27.550	27.500	27.550	25.889	662
2025-05-09	27.270	27.490	27.240	27.480	25.823	2,671
2025-05-08	27.500	27.870	27.500	27.870	26.190	105,140
2025-05-07	27.020	27.020	27.020	27.020	25.391	400
2025-05-06	27.120	27.260	27.000	27.020	25.391	29,762
2025-05-05	27.650	27.670	27.500	27.500	25.842	9,310
2025-05-02	27.370	28.010	27.180	28.010	26.321	6,966
2025-05-01	28.000	28.000	27.490	27.610	25.945	1,425

← NewerPage 6 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.