Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	27.230	27.970	27.100	27.970	26.284	33,159
2025-04-29	27.760	27.855	27.480	27.560	25.795	6,600
2025-04-28	27.980	27.980	27.740	27.750	25.973	19,297
2025-04-25	27.950	27.950	27.740	27.750	25.973	791
2025-04-24	27.290	27.500	27.270	27.490	25.729	948
2025-04-23	28.000	28.180	27.530	27.530	25.767	4,185
2025-04-22	27.500	27.880	27.490	27.880	26.094	1,001
2025-04-21	27.550	27.550	27.010	27.285	25.538	501
2025-04-17	27.620	27.620	27.070	27.350	25.598	820
2025-04-16	27.720	27.720	27.400	27.700	25.926	2,021
2025-04-15	27.520	27.660	27.520	27.650	25.879	570
2025-04-14	27.240	27.810	27.240	27.810	26.029	1,611
2025-04-11	26.950	27.000	26.740	27.000	25.271	2,076
2025-04-10	26.890	26.890	25.900	26.495	24.798	7,868
2025-04-09	26.340	26.705	25.900	26.705	24.995	11,175
2025-04-08	26.530	26.810	26.200	26.340	24.653	10,063
2025-04-07	26.500	27.000	26.500	26.530	24.831	4,875
2025-04-04	26.880	26.880	26.480	26.700	24.990	11,209
2025-04-03	26.900	27.000	26.880	26.900	25.177	2,660
2025-04-02	27.040	27.075	26.900	26.900	25.177	2,440
2025-04-01	26.750	27.080	26.750	27.020	25.290	4,521
2025-03-31	26.850	26.850	26.750	26.830	25.112	4,884
2025-03-28	27.600	27.600	26.970	27.360	25.505	3,200
2025-03-27	27.250	27.640	26.950	27.640	25.766	56,422
2025-03-26	27.500	27.590	27.330	27.460	25.598	4,104
2025-03-25	27.500	28.310	26.230	28.310	26.390	9,340
2025-03-24	28.040	28.050	27.440	27.440	25.579	3,432
2025-03-21	27.520	27.520	27.520	27.520	25.654	100
2025-03-20	28.010	28.300	28.000	28.300	26.381	485
2025-03-19	27.900	28.010	27.330	28.010	26.111	7,141
2025-03-18	28.160	28.160	27.610	27.610	25.738	417
2025-03-17	27.630	28.600	27.630	28.050	26.148	2,559
2025-03-14	27.760	27.930	27.750	27.750	25.868	3,641
2025-03-13	28.000	28.000	27.850	27.990	26.092	3,515
2025-03-12	28.210	28.550	28.000	28.000	26.101	1,226
2025-03-11	28.830	28.830	28.000	28.000	26.101	6,975
2025-03-10	28.000	28.030	27.810	28.000	26.101	3,843
2025-03-07	29.000	29.000	28.200	28.330	26.409	10,907
2025-03-06	29.180	29.180	28.920	28.920	26.959	9,125
2025-03-05	29.180	29.250	29.080	29.240	27.257	1,515
2025-03-04	29.280	29.350	29.180	29.180	27.201	2,608
2025-03-03	29.600	29.600	29.280	29.330	27.341	5,477
2025-02-28	29.600	29.600	29.020	29.570	27.565	8,753
2025-02-27	29.580	29.750	29.520	29.600	27.490	24,465
2025-02-25	29.320	29.840	29.190	29.840	27.713	2,060
2025-02-24	29.030	29.300	29.030	29.100	27.026	2,097
2025-02-21	29.580	29.580	29.030	29.030	26.961	5,560
2025-02-20	29.710	29.930	29.670	29.670	27.555	1,085
2025-02-19	29.930	29.930	29.700	29.805	27.681	1,615
2025-02-18	30.180	30.370	30.010	30.010	27.871	1,000
2025-02-14	30.450	30.450	29.990	30.150	28.001	700
2025-02-13	30.200	30.200	29.950	30.150	28.001	2,800
2025-02-12	30.020	30.110	29.910	30.100	27.955	2,516
2025-02-11	30.050	30.050	29.950	29.950	27.815	2,071
2025-02-10	30.030	30.520	30.000	30.030	27.890	1,368
2025-02-07	29.930	30.490	29.930	30.490	28.317	525
2025-02-06	30.550	30.550	29.960	29.960	27.825	5,745
2025-02-05	31.380	31.380	30.230	30.230	28.075	2,088
2025-02-04	32.000	32.000	30.500	30.500	28.326	4,099
2025-02-03	32.140	32.140	30.490	30.490	28.317	4,465

← NewerPage 7 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.