AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	68.34	68.34	68.34	68.34	-	1.23%	100
Jun 10, 2025	67.90	68.47	67.17	67.51	67.51	-1.60%	1,085
Jun 9, 2025	68.90	68.90	68.44	68.61	68.61	0.62%	6,443
Jun 6, 2025	67.58	68.19	67.58	68.19	68.19	-0.03%	403
Jun 5, 2025	67.64	68.33	67.50	68.21	68.21	1.02%	846
Jun 4, 2025	67.32	67.66	67.32	67.52	67.52	0.09%	587
Jun 3, 2025	66.76	67.46	66.76	67.46	67.46	1.72%	977
Jun 2, 2025	66.61	66.83	66.32	66.32	66.32	1.91%	604
May 30, 2025	64.68	65.10	64.48	65.08	65.08	-0.31%	767
May 29, 2025	65.28	65.28	65.28	65.28	65.28	0.43%	222
May 28, 2025	65.47	65.47	65.00	65.00	64.99	-1.29%	111,619
May 27, 2025	66.33	66.33	65.50	65.85	65.83	0.62%	4,634
May 23, 2025	64.53	65.44	64.10	65.44	65.43	4.38%	7,098
May 22, 2025	62.30	62.99	62.30	62.70	62.69	0.50%	3,487
May 21, 2025	63.58	63.67	62.30	62.39	62.38	-0.42%	6,187
May 20, 2025	63.25	63.64	62.65	62.65	62.64	-3.69%	1,717
May 19, 2025	62.40	65.05	56.48	65.05	65.04	3.26%	3,867
May 16, 2025	60.15	63.00	60.15	63.00	62.99	4.36%	3,096
May 15, 2025	57.04	61.20	57.04	60.37	60.36	14.23%	19,990
May 14, 2025	52.85	52.85	52.85	52.85	52.84	-	173
May 13, 2025	52.85	52.85	52.85	52.85	52.84	-	1,554
May 12, 2025	53.10	53.10	52.85	52.85	52.84	0.09%	943
May 9, 2025	52.80	52.80	52.80	52.80	52.79	-	691
May 8, 2025	52.80	52.80	52.80	52.80	52.79	1.05%	386
May 7, 2025	52.14	52.25	52.04	52.25	52.24	2.53%	1,861
May 6, 2025	50.96	50.96	50.96	50.96	50.95	-	5
May 5, 2025	50.96	50.96	50.96	50.96	50.95	-	-
May 2, 2025	50.96	50.96	50.96	50.96	50.95	0.26%	103
May 1, 2025	49.98	50.83	49.98	50.83	50.81	4.58%	1,123
Apr 30, 2025	48.60	48.60	48.60	48.60	48.59	-1.20%	222
Apr 29, 2025	49.13	49.19	49.13	49.19	49.18	1.97%	8,756
Apr 28, 2025	48.24	48.24	48.24	48.24	48.23	-	8,519
Apr 25, 2025	48.92	48.94	48.24	48.24	48.23	-2.31%	1,200
Apr 24, 2025	49.38	49.38	49.38	49.38	49.37	-0.46%	1,291
Apr 23, 2025	49.60	49.76	49.60	49.61	49.60	2.06%	419
Apr 22, 2025	48.73	48.73	48.41	48.61	48.60	1.72%	8,362
Apr 21, 2025	47.85	47.85	47.79	47.79	47.78	-4.62%	459
Apr 17, 2025	50.10	50.10	50.10	50.10	50.09	0.14%	220
Apr 16, 2025	49.55	50.03	49.55	50.03	50.02	1.56%	19,601
Apr 15, 2025	50.06	50.06	49.26	49.26	49.25	2.52%	200
Apr 14, 2025	48.05	48.05	48.05	48.05	48.04	-	11,253
Apr 11, 2025	48.05	48.05	48.05	48.05	48.04	2.17%	117
Apr 10, 2025	47.25	48.18	47.03	47.03	47.02	3.45%	1,310
Apr 9, 2025	43.43	45.46	43.43	45.46	45.45	5.65%	16,360
Apr 8, 2025	46.10	46.10	42.83	43.03	43.02	-3.24%	23,196
Apr 7, 2025	42.30	44.72	42.30	44.47	44.46	1.02%	13,135
Apr 4, 2025	44.96	44.96	43.16	44.02	44.01	-8.62%	24,538
Apr 3, 2025	49.60	49.60	48.17	48.17	48.16	-0.96%	19,087
Apr 2, 2025	48.68	48.68	48.63	48.64	48.63	1.50%	1,307
Apr 1, 2025	46.86	47.92	46.86	47.92	47.91	0.40%	1,994