Richards Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.540 | 29.490 | 28.540 | 29.490 | 29.490 | 2,174 |
| 2026-10-15 | 28.770 | 29.100 | 28.710 | 28.870 | 28.870 | 4,100 |
| 2026-10-14 | 28.260 | 29.550 | 28.260 | 29.550 | 29.550 | 2,900 |
| 2026-10-13 | 30.500 | 30.500 | 28.500 | 28.510 | 28.510 | 16,100 |
| 2026-10-09 | 29.140 | 30.000 | 29.140 | 30.000 | 30.000 | 6,700 |
| 2026-10-08 | 28.920 | 29.130 | 28.740 | 29.130 | 29.130 | 2,300 |
| 2026-10-07 | 28.840 | 28.840 | 28.500 | 28.790 | 28.790 | 800 |
| 2026-10-06 | 28.160 | 28.800 | 28.050 | 28.660 | 28.660 | 18,200 |
| 2026-10-05 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 7,600 |
| 2026-10-02 | 29.120 | 29.130 | 28.940 | 29.130 | 29.130 | 1,500 |
| 2026-10-01 | 29.000 | 29.180 | 28.800 | 28.800 | 28.800 | 3,400 |
| 2026-09-30 | 29.450 | 29.480 | 28.760 | 28.970 | 28.970 | 3,000 |
| 2026-09-29 | 29.360 | 29.500 | 29.000 | 29.000 | 29.000 | 3,400 |
| 2026-09-28 | 29.800 | 29.800 | 29.160 | 29.550 | 29.440 | 2,600 |
| 2026-09-25 | 29.650 | 29.980 | 29.280 | 29.580 | 29.470 | 1,800 |
| 2026-09-24 | 29.440 | 29.930 | 28.700 | 29.800 | 29.689 | 7,261 |
| 2026-09-23 | 30.250 | 30.250 | 29.300 | 29.300 | 29.191 | 7,153 |
| 2026-09-22 | 29.800 | 30.430 | 29.750 | 30.430 | 30.317 | 17,712 |
| 2026-09-21 | 30.000 | 30.000 | 29.760 | 30.000 | 29.888 | 6,716 |
| 2026-09-18 | 29.750 | 30.500 | 29.750 | 30.060 | 29.948 | 8,621 |
| 2026-09-17 | 29.650 | 30.480 | 29.110 | 29.750 | 29.639 | 8,006 |
| 2026-09-16 | 30.670 | 30.670 | 28.000 | 29.360 | 29.251 | 13,951 |
| 2026-09-15 | 30.650 | 30.730 | 30.420 | 30.420 | 30.307 | 4,151 |
| 2026-09-14 | 30.810 | 30.880 | 30.350 | 30.880 | 30.765 | 1,996 |
| 2026-09-11 | 30.920 | 31.490 | 30.650 | 30.840 | 30.725 | 6,505 |
| 2026-09-10 | 31.750 | 32.160 | 30.860 | 30.860 | 30.745 | 17,463 |
| 2026-09-09 | 32.350 | 32.610 | 31.750 | 31.750 | 31.632 | 11,238 |
| 2026-09-08 | 32.940 | 32.940 | 32.210 | 32.250 | 32.130 | 1,461 |
| 2026-09-04 | 32.540 | 32.540 | 32.540 | 32.540 | 32.419 | 125 |
| 2026-09-03 | 32.480 | 33.000 | 32.130 | 32.150 | 32.030 | 5,349 |
| 2026-09-02 | 32.290 | 32.500 | 31.600 | 32.500 | 32.379 | 13,339 |
| 2026-09-01 | 32.050 | 32.660 | 31.500 | 31.500 | 31.383 | 8,506 |
| 2026-08-31 | 32.290 | 32.380 | 32.050 | 32.050 | 31.931 | 8,941 |
| 2026-08-28 | 32.010 | 32.940 | 32.000 | 32.940 | 32.708 | 1,764 |
| 2026-08-27 | 32.690 | 32.930 | 32.320 | 32.500 | 32.271 | 5,352 |
| 2026-08-26 | 32.310 | 32.990 | 32.010 | 32.990 | 32.757 | 1,121 |
| 2026-08-25 | 32.730 | 32.990 | 32.515 | 32.990 | 32.757 | 10,024 |
| 2026-08-24 | 31.920 | 32.660 | 31.510 | 32.660 | 32.430 | 8,224 |
| 2026-08-21 | 31.540 | 32.260 | 31.540 | 31.940 | 31.715 | 6,257 |
| 2026-08-20 | 31.000 | 31.710 | 30.760 | 31.300 | 31.079 | 10,345 |
| 2026-08-19 | 30.540 | 31.370 | 30.540 | 31.210 | 30.990 | 2,058 |
| 2026-08-18 | 31.100 | 31.390 | 30.500 | 30.500 | 30.285 | 4,235 |
| 2026-08-17 | 32.470 | 32.470 | 31.050 | 31.390 | 31.169 | 3,659 |
| 2026-08-14 | 32.160 | 32.700 | 32.000 | 32.700 | 32.470 | 2,001 |
| 2026-08-13 | 32.440 | 32.605 | 32.030 | 32.600 | 32.370 | 28,348 |
| 2026-08-12 | 32.500 | 32.500 | 31.900 | 32.470 | 32.241 | 3,989 |
| 2026-08-11 | 30.830 | 32.920 | 30.830 | 32.800 | 32.569 | 20,727 |
| 2026-08-10 | 30.600 | 31.710 | 30.430 | 31.480 | 31.258 | 54,174 |
| 2026-08-07 | 30.150 | 30.870 | 30.150 | 30.600 | 30.384 | 49,701 |
| 2026-08-06 | 30.070 | 30.980 | 30.000 | 30.150 | 29.938 | 15,441 |
| 2026-08-05 | 30.310 | 30.640 | 30.090 | 30.390 | 30.176 | 52,518 |
| 2026-08-04 | 30.560 | 31.600 | 30.370 | 30.600 | 30.384 | 48,661 |
| 2026-07-31 | 30.050 | 30.490 | 29.620 | 30.220 | 30.007 | 29,301 |
| 2026-07-30 | 30.040 | 30.040 | 29.730 | 29.910 | 29.590 | 7,837 |
| 2026-07-29 | 29.950 | 30.000 | 29.705 | 29.990 | 29.669 | 4,700 |
| 2026-07-28 | 29.800 | 29.900 | 29.750 | 29.900 | 29.580 | 7,073 |
| 2026-07-27 | 29.790 | 29.850 | 29.465 | 29.850 | 29.531 | 3,558 |
| 2026-07-24 | 29.530 | 29.900 | 29.530 | 29.900 | 29.580 | 2,832 |
| 2026-07-23 | 29.510 | 29.530 | 29.300 | 29.530 | 29.214 | 2,536 |
| 2026-07-22 | 28.610 | 30.100 | 28.610 | 29.470 | 29.155 | 15,848 |
Page 1 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.