Richards Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	30.000	30.030	29.880	29.880	27.453	16,750
2024-11-04	30.680	30.720	29.940	30.035	27.595	16,348
2024-11-01	30.540	30.630	30.500	30.500	28.022	2,680
2024-10-31	31.000	31.000	30.700	30.710	28.215	2,542
2024-10-30	30.800	30.810	30.800	30.810	28.206	601
2024-10-29	30.810	30.970	30.800	30.800	28.197	1,701
2024-10-28	31.250	31.290	30.820	30.820	28.215	22,407
2024-10-25	31.400	31.400	31.100	31.240	28.600	1,347
2024-10-24	31.750	31.830	31.300	31.300	28.655	6,821
2024-10-23	31.980	31.990	31.750	31.750	29.067	627
2024-10-22	31.820	31.990	31.810	31.990	29.286	1,100
2024-10-21	31.860	31.950	31.550	31.550	28.883	1,170
2024-10-18	32.000	32.000	31.830	31.830	29.140	4,439
2024-10-17	31.570	31.700	31.570	31.700	29.021	363
2024-10-16	31.870	31.880	31.560	31.570	28.902	915
2024-10-15	31.750	32.090	31.500	31.500	28.838	2,848
2024-10-11	31.700	31.950	31.700	31.930	29.231	440
2024-10-10	31.400	31.820	30.600	31.820	29.131	17,008
2024-10-09	32.280	32.280	31.380	31.380	28.728	13,924
2024-10-07	31.835	32.060	31.610	31.780	29.094	5,431
2024-10-04	32.150	32.150	31.630	31.800	29.112	2,232
2024-10-03	32.480	32.480	31.760	32.110	29.396	8,125
2024-10-02	31.990	32.420	31.990	32.340	29.607	3,290
2024-10-01	32.370	32.370	31.690	31.690	29.012	328
2024-09-30	32.000	32.000	31.900	31.900	29.204	1,477
2024-09-27	31.980	31.980	31.980	31.980	29.277	342
2024-09-26	31.980	32.000	31.980	31.990	29.186	500
2024-09-25	31.610	31.850	31.600	31.650	28.875	600
2024-09-24	31.800	31.800	31.560	31.600	28.830	990
2024-09-23	31.900	32.000	31.800	31.800	29.012	3,000
2024-09-20	31.440	31.850	31.370	31.450	28.693	1,647
2024-09-19	32.160	32.250	31.610	31.630	28.857	1,946
2024-09-18	30.080	31.100	30.080	31.100	28.374	1,108
2024-09-17	30.170	30.640	30.170	30.560	27.881	846
2024-09-16	30.270	30.280	30.170	30.170	27.525	811
2024-09-13	30.470	30.470	29.930	30.000	27.370	5,980
2024-09-12	29.810	30.300	29.810	30.250	27.598	1,331
2024-09-11	29.740	30.020	29.500	29.500	26.914	7,108
2024-09-10	30.380	30.380	29.710	29.710	27.105	25,635
2024-09-09	30.520	30.650	30.130	30.250	27.598	3,591
2024-09-06	30.770	30.980	30.480	30.500	27.826	4,421
2024-09-05	29.500	30.150	29.500	30.150	27.507	1,956
2024-09-04	30.170	30.200	29.600	29.600	27.005	1,470
2024-09-03	30.990	30.990	30.050	30.050	27.416	6,035
2024-08-30	30.990	31.000	30.990	31.000	28.282	2,170
2024-08-29	30.550	31.000	30.550	31.000	28.182	2,053
2024-08-28	31.980	32.000	30.800	30.800	28.000	4,342
2024-08-27	31.570	32.000	31.100	31.780	28.891	3,600
2024-08-26	31.650	31.680	31.570	31.570	28.700	1,822
2024-08-23	31.580	31.790	31.350	31.790	28.900	2,338
2024-08-22	31.020	31.510	31.010	31.310	28.464	1,400
2024-08-21	32.160	32.160	31.350	31.360	28.509	5,107
2024-08-20	31.770	32.120	31.770	31.990	29.082	4,966
2024-08-19	31.750	32.020	31.750	32.020	29.109	2,925
2024-08-16	31.750	32.040	31.750	32.040	29.127	2,045
2024-08-15	32.010	32.150	31.930	32.000	29.091	2,763
2024-08-14	31.510	32.010	31.510	32.000	29.091	4,100
2024-08-13	31.970	32.390	31.970	32.005	29.096	3,408
2024-08-12	32.110	32.110	31.300	31.360	28.509	2,268
2024-08-09	32.020	32.100	31.810	31.980	29.073	4,200

← NewerPage 9 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.