AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	93.66	93.80	92.16	93.47	93.47	0.35%	600,667
Jun 5, 2025	92.11	93.91	91.56	93.14	93.14	1.38%	708,409
Jun 4, 2025	92.21	92.50	91.58	91.87	91.87	-0.44%	963,510
Jun 3, 2025	91.76	92.82	90.35	92.28	92.28	1.41%	797,748
Jun 2, 2025	92.21	92.22	90.23	91.00	91.00	1.11%	803,400
May 30, 2025	89.75	90.03	88.64	90.00	90.00	-0.02%	700,000
May 29, 2025	90.50	90.70	89.01	90.02	90.02	0.02%	488,800
May 28, 2025	89.88	91.24	89.80	90.00	89.98	0.01%	556,600
May 27, 2025	91.05	91.09	89.84	89.99	89.97	-1.11%	592,700
May 26, 2025	89.93	91.18	89.69	91.00	90.98	0.92%	283,400
May 23, 2025	87.00	90.17	87.00	90.17	90.15	3.97%	899,949
May 22, 2025	85.89	87.54	85.65	86.73	86.71	0.47%	469,100
May 21, 2025	86.78	89.39	86.12	86.32	86.30	-1.07%	486,049
May 20, 2025	88.11	89.16	87.07	87.25	87.23	-1.03%	939,500
May 16, 2025	84.30	88.40	83.73	88.16	88.14	4.64%	948,200
May 15, 2025	80.35	86.89	80.01	84.25	84.23	10.93%	1,628,249
May 14, 2025	74.79	76.51	74.59	75.95	75.93	1.80%	809,220
May 13, 2025	74.96	76.00	74.49	74.61	74.59	0.28%	638,200
May 12, 2025	75.58	75.58	73.34	74.40	74.38	1.16%	465,300
May 9, 2025	74.51	74.51	72.86	73.55	73.53	-0.90%	440,537
May 8, 2025	72.97	74.75	72.26	74.22	74.20	2.73%	414,400
May 7, 2025	71.72	72.69	71.32	72.25	72.23	1.46%	426,831
May 6, 2025	70.57	71.58	69.85	71.21	71.19	0.89%	360,149
May 5, 2025	70.18	71.14	68.61	70.58	70.56	0.03%	300,900
May 2, 2025	70.85	71.55	69.77	70.56	70.54	0.80%	455,100
May 1, 2025	68.97	70.49	68.41	70.00	69.98	2.53%	315,700
Apr 30, 2025	67.57	68.67	66.76	68.27	68.25	0.32%	453,000
Apr 29, 2025	67.16	68.63	67.16	68.05	68.05	1.01%	257,900
Apr 28, 2025	67.00	68.41	66.99	67.37	67.37	0.78%	380,600
Apr 25, 2025	68.31	68.31	66.76	66.85	66.85	-2.34%	321,511
Apr 24, 2025	68.04	68.99	67.79	68.45	68.45	0.53%	327,133
Apr 23, 2025	67.87	69.55	67.02	68.09	68.09	2.24%	419,115
Apr 22, 2025	67.00	67.96	66.45	66.60	66.60	0.59%	346,300
Apr 21, 2025	68.06	68.28	64.92	66.21	66.21	-3.09%	383,700
Apr 17, 2025	69.51	70.00	68.14	68.32	68.32	-1.73%	330,006
Apr 16, 2025	68.61	69.98	67.77	69.52	69.52	0.80%	586,924
Apr 15, 2025	68.48	69.95	68.32	68.97	68.97	0.80%	418,900
Apr 14, 2025	69.28	69.28	67.25	68.42	68.42	0.84%	544,900
Apr 11, 2025	65.23	68.35	65.23	67.85	67.85	3.86%	666,940
Apr 10, 2025	66.99	67.77	64.62	65.33	65.33	-3.88%	351,007
Apr 9, 2025	61.24	68.41	61.03	67.97	67.97	9.93%	762,600
Apr 8, 2025	65.56	65.80	61.13	61.83	61.83	-2.75%	510,908
Apr 7, 2025	60.31	64.50	59.47	63.58	63.58	1.10%	746,600
Apr 4, 2025	65.71	65.99	61.16	62.89	62.89	-8.28%	1,229,700
Apr 3, 2025	67.97	70.03	67.17	68.57	68.57	-2.65%	542,700
Apr 2, 2025	67.33	70.50	67.13	70.44	70.44	3.62%	494,942
Apr 1, 2025	67.93	69.17	67.45	67.98	67.98	-0.57%	452,427
Mar 31, 2025	67.03	69.06	66.98	68.37	68.37	0.47%	511,628
Mar 28, 2025	69.64	69.77	67.79	68.05	68.05	-2.84%	454,844
Mar 27, 2025	70.46	70.46	69.31	70.04	70.04	-1.06%	372,529