Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	32.500	32.780	32.310	32.380	30.072	3,237
2025-01-30	32.470	32.490	32.260	32.400	29.989	1,134
2025-01-29	32.410	32.500	32.410	32.500	30.081	1,114
2025-01-28	32.350	32.350	32.050	32.100	29.711	2,800
2025-01-27	31.750	32.740	31.750	32.140	29.748	7,816
2025-01-24	31.650	31.750	31.650	31.750	29.387	1,355
2025-01-23	31.750	31.910	31.730	31.750	29.387	3,982
2025-01-22	31.410	31.730	31.380	31.650	29.294	1,017
2025-01-21	30.800	31.420	30.800	31.280	28.952	4,027
2025-01-20	30.450	30.760	30.180	30.760	28.471	5,777
2025-01-17	30.300	30.450	30.230	30.300	28.045	6,570
2025-01-16	30.280	30.370	29.800	30.280	28.026	2,527
2025-01-15	30.030	30.320	29.840	29.840	27.619	2,352
2025-01-14	29.690	29.750	29.670	29.700	27.490	3,007
2025-01-13	29.670	29.680	29.670	29.670	27.462	1,384
2025-01-10	29.890	30.090	29.890	29.960	27.730	399
2025-01-09	29.900	30.000	29.900	29.940	27.712	713
2025-01-08	29.520	30.220	29.520	30.220	27.971	4,556
2025-01-07	30.520	30.760	30.000	30.010	27.777	106,753
2025-01-06	30.780	30.800	30.300	30.560	28.286	2,599
2025-01-03	29.990	30.750	29.690	30.750	28.461	2,039
2025-01-02	29.500	29.940	29.300	29.940	27.712	2,253
2024-12-31	29.500	29.760	29.140	29.200	27.027	1,904
2024-12-30	29.080	29.550	29.080	29.550	27.249	2,837
2024-12-27	29.600	29.760	29.310	29.310	27.028	3,687
2024-12-24	29.690	29.720	29.500	29.720	27.406	2,300
2024-12-23	29.600	29.730	29.550	29.600	27.295	10,825
2024-12-20	29.500	29.580	29.500	29.520	27.221	2,000
2024-12-19	30.000	30.000	29.450	29.500	27.203	6,338
2024-12-18	29.940	30.400	29.660	29.660	27.350	10,015
2024-12-17	29.750	29.750	29.200	29.300	27.018	4,369
2024-12-16	29.120	30.130	29.120	29.750	27.433	3,254
2024-12-13	30.180	30.190	30.000	30.000	27.664	1,100
2024-12-12	29.690	30.180	29.640	30.130	27.784	6,552
2024-12-11	29.000	29.700	28.990	29.700	27.387	7,485
2024-12-10	29.300	29.300	28.760	28.760	26.520	14,039
2024-12-09	29.250	29.250	29.110	29.150	26.880	5,064
2024-12-06	29.370	29.370	29.000	29.000	26.742	3,260
2024-12-05	29.030	29.380	29.020	29.380	27.092	926
2024-12-04	29.250	29.250	28.630	29.230	26.954	19,042
2024-12-03	29.760	29.760	29.490	29.490	27.194	2,432
2024-12-02	29.810	29.850	29.620	29.750	27.433	3,164
2024-11-29	29.700	29.820	29.700	29.810	27.489	1,367
2024-11-28	30.210	30.210	29.850	29.850	27.425	1,000
2024-11-27	29.220	30.110	29.210	30.110	27.664	1,501
2024-11-26	28.990	29.310	28.880	29.310	26.929	249,409
2024-11-25	28.970	29.050	28.960	28.990	26.635	5,829
2024-11-22	29.230	29.230	28.950	28.950	26.598	17,501
2024-11-21	29.440	29.440	29.230	29.360	26.975	912
2024-11-20	29.530	29.620	29.440	29.450	27.058	3,415
2024-11-19	29.610	29.750	29.530	29.530	27.131	2,451
2024-11-18	29.940	29.940	29.600	29.600	27.195	1,623
2024-11-15	29.710	29.750	29.590	29.590	27.186	8,275
2024-11-14	29.875	29.900	29.630	29.710	27.296	4,808
2024-11-13	29.900	30.000	29.570	29.750	27.333	8,993
2024-11-12	29.900	29.900	29.880	29.880	27.453	2,700
2024-11-11	30.010	30.010	29.880	29.880	27.453	10,420
2024-11-08	29.950	30.050	29.880	30.000	27.563	7,715
2024-11-07	29.990	30.005	29.880	29.970	27.535	13,127
2024-11-06	30.030	30.150	29.880	29.880	27.453	2,901

← NewerPage 8 of 21 · 1,238 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.