AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	77.93	78.23	77.93	78.23	-	0.31%	302
Feb 10, 2026	78.00	78.58	77.78	77.99	77.99	0.03%	15,382
Feb 9, 2026	76.70	77.97	75.87	77.97	77.97	2.90%	10,268
Feb 6, 2026	75.27	76.34	75.19	75.77	75.77	2.98%	5,122
Feb 5, 2026	73.64	75.15	73.40	73.58	73.58	-3.18%	10,836
Feb 4, 2026	76.51	76.51	74.94	76.00	76.00	-1.64%	2,092
Feb 3, 2026	73.89	77.27	73.81	77.27	77.27	8.34%	5,810
Feb 2, 2026	70.00	71.33	70.00	71.32	71.32	1.52%	1,475
Jan 30, 2026	71.75	71.75	69.12	70.25	70.25	-2.36%	40,207
Jan 29, 2026	71.11	72.40	70.75	71.95	71.95	-0.36%	38,343
Jan 28, 2026	71.70	72.50	70.97	72.21	72.21	-0.30%	13,603
Jan 27, 2026	69.72	72.43	69.72	72.43	72.43	4.67%	4,592
Jan 26, 2026	69.17	69.28	69.08	69.20	69.20	-0.01%	697
Jan 23, 2026	70.13	70.13	68.97	69.21	69.21	-0.50%	9,019
Jan 22, 2026	68.97	69.61	68.85	69.56	69.56	0.55%	1,682
Jan 21, 2026	69.16	69.18	67.40	69.18	69.18	-1.71%	4,366
Jan 20, 2026	67.02	71.61	67.02	70.38	70.38	2.35%	89,801
Jan 16, 2026	68.63	69.02	67.69	68.77	68.77	1.29%	1,932
Jan 15, 2026	67.89	67.89	67.89	67.89	67.89	-0.26%	228
Jan 14, 2026	68.61	68.67	67.79	68.07	68.07	-0.80%	30,461
Jan 13, 2026	67.31	68.62	67.31	68.62	68.62	0.69%	4,222
Jan 12, 2026	66.81	68.15	66.81	68.15	68.15	1.10%	2,483
Jan 9, 2026	66.82	67.49	66.59	67.41	67.41	3.25%	5,369
Jan 8, 2026	66.18	66.18	64.72	65.29	65.29	-1.69%	5,947
Jan 7, 2026	68.03	68.03	65.74	66.41	66.41	-3.67%	8,399
Jan 6, 2026	67.53	68.94	67.53	68.94	68.94	2.22%	51,760
Jan 5, 2026	66.94	67.91	66.94	67.44	67.44	2.40%	5,689
Jan 2, 2026	66.21	66.21	65.80	65.86	65.86	0.55%	537
Dec 30, 2025	65.76	65.80	65.50	65.50	65.50	-1.87%	1,182
Dec 29, 2025	66.75	66.75	66.75	66.75	66.75	0.98%	551
Dec 24, 2025	66.10	66.10	66.10	66.10	66.10	0.65%	9,433
Dec 23, 2025	65.53	65.83	65.49	65.67	65.67	-0.70%	8,795
Dec 22, 2025	63.40	66.31	63.40	66.13	66.13	4.52%	99,804
Dec 19, 2025	62.92	63.30	62.92	63.27	63.27	1.46%	1,498
Dec 18, 2025	62.12	62.36	61.97	62.36	62.36	0.97%	532
Dec 17, 2025	61.81	62.38	61.71	61.76	61.76	-1.87%	1,350
Dec 16, 2025	63.10	63.19	62.94	62.94	62.94	-1.55%	2,953
Dec 15, 2025	65.50	65.50	63.45	63.93	63.93	1.05%	2,118
Dec 12, 2025	64.78	64.78	63.25	63.27	63.27	-0.03%	411
Dec 11, 2025	63.29	63.29	63.29	63.29	63.29	-0.64%	3,800
Dec 10, 2025	63.23	63.70	63.23	63.70	63.70	-0.23%	1,649
Dec 9, 2025	61.09	64.19	61.09	63.85	63.85	-	6,320
Dec 8, 2025	63.04	64.36	63.02	63.85	63.85	0.65%	16,836
Dec 5, 2025	64.45	65.05	63.44	63.44	63.44	-0.02%	1,899
Dec 4, 2025	63.45	63.69	63.45	63.45	63.45	2.17%	25,442
Dec 3, 2025	62.02	62.11	62.02	62.10	62.10	0.99%	1,689
Dec 2, 2025	62.45	62.45	61.49	61.49	61.49	-2.95%	622
Dec 1, 2025	62.29	63.60	62.29	63.36	63.36	2.01%	78,466
Nov 26, 2025	62.11	62.11	62.11	62.11	62.11	0.71%	7,477
Nov 25, 2025	60.87	61.69	60.87	61.67	61.66	1.36%	381,428