AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	88.57	90.38	86.77	87.76	87.76	-0.70%	709,877
Dec 4, 2025	86.42	89.03	86.42	88.38	88.38	1.86%	553,332
Dec 3, 2025	86.23	87.67	85.53	86.77	86.77	1.17%	497,476
Dec 2, 2025	88.60	88.79	85.39	85.77	85.77	-2.63%	467,967
Dec 1, 2025	86.12	88.98	85.06	88.09	88.09	1.57%	789,922
Nov 28, 2025	87.01	87.95	86.65	86.73	86.73	0.08%	570,793
Nov 27, 2025	87.28	87.99	86.42	86.66	86.66	-0.56%	147,044
Nov 26, 2025	87.00	88.22	86.96	87.15	87.13	0.33%	371,819
Nov 25, 2025	85.62	87.91	85.38	86.86	86.84	1.56%	384,385
Nov 24, 2025	84.68	86.28	84.20	85.53	85.51	1.10%	1,341,495
Nov 21, 2025	87.21	88.09	83.42	84.60	84.58	-3.06%	1,029,162
Nov 20, 2025	90.00	91.25	86.78	87.27	87.25	-1.78%	760,799
Nov 19, 2025	85.30	88.95	85.29	88.85	88.83	4.85%	665,777
Nov 18, 2025	87.40	87.91	84.64	84.74	84.72	-3.97%	808,207
Nov 17, 2025	91.01	91.52	87.42	88.24	88.22	-3.24%	538,664
Nov 14, 2025	91.56	93.14	90.55	91.19	91.17	-1.12%	776,109
Nov 13, 2025	94.00	95.24	89.00	92.22	92.20	4.02%	1,200,553
Nov 12, 2025	87.97	88.94	87.22	88.66	88.64	1.04%	511,819
Nov 11, 2025	90.25	90.35	87.51	87.75	87.73	-2.89%	712,167
Nov 10, 2025	94.26	94.26	90.21	90.36	90.34	-2.68%	609,313
Nov 7, 2025	94.00	95.00	91.77	92.85	92.83	-1.30%	673,579
Nov 6, 2025	96.71	96.71	93.99	94.07	94.05	-2.98%	597,006
Nov 5, 2025	94.96	98.21	94.96	96.96	96.94	2.46%	691,946
Nov 4, 2025	97.83	97.83	94.29	94.63	94.61	-3.32%	680,465
Nov 3, 2025	99.41	99.41	96.50	97.88	97.86	-1.04%	412,246
Oct 31, 2025	101.00	101.74	97.64	98.91	98.89	-1.14%	465,809
Oct 30, 2025	100.93	102.61	99.53	100.05	100.03	-1.68%	363,139
Oct 29, 2025	100.30	102.25	99.97	101.76	101.74	1.51%	416,925
Oct 28, 2025	98.81	101.32	98.81	100.25	100.23	1.54%	802,838
Oct 27, 2025	98.65	98.89	97.25	98.73	98.71	1.04%	355,203
Oct 24, 2025	97.17	98.73	97.06	97.71	97.69	1.38%	314,312
Oct 23, 2025	96.05	97.49	95.63	96.38	96.36	0.44%	439,640
Oct 22, 2025	95.92	96.81	94.65	95.96	95.94	0.14%	410,627
Oct 21, 2025	97.73	97.73	95.77	95.83	95.81	-1.93%	495,774
Oct 20, 2025	98.33	99.14	97.68	97.72	97.70	0.13%	379,095
Oct 17, 2025	98.62	99.56	96.99	97.59	97.57	-2.01%	601,095
Oct 16, 2025	100.23	100.99	99.14	99.59	99.57	-0.21%	451,992
Oct 15, 2025	99.50	101.29	98.54	99.80	99.78	1.24%	511,896
Oct 14, 2025	99.99	99.99	97.47	98.58	98.56	1.66%	796,741
Oct 10, 2025	99.05	99.33	96.42	96.97	96.95	-1.77%	808,917
Oct 9, 2025	101.71	101.82	98.60	98.72	98.70	-2.82%	351,547
Oct 8, 2025	99.79	101.87	99.11	101.58	101.56	1.81%	458,958
Oct 7, 2025	102.29	103.49	98.75	99.77	99.75	-2.14%	701,039
Oct 6, 2025	102.50	105.90	101.91	101.95	101.93	0.83%	766,231
Oct 3, 2025	101.35	102.73	99.83	101.11	101.09	-0.52%	504,108
Oct 2, 2025	100.95	102.76	100.45	101.64	101.62	0.90%	367,144
Oct 1, 2025	100.26	101.19	99.54	100.73	100.71	0.29%	492,996
Sep 30, 2025	99.64	100.75	98.58	100.44	100.42	1.04%	619,511
Sep 29, 2025	99.02	99.72	98.43	99.41	99.39	0.76%	404,476
Sep 26, 2025	100.40	100.80	98.05	98.66	98.64	-1.44%	466,775