AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	94.18	96.57	93.38	96.09	96.09	1.78%	543,798
Feb 25, 2026	94.16	95.65	92.11	94.41	94.41	0.19%	382,041
Feb 24, 2026	91.28	94.43	90.40	94.23	94.23	2.92%	604,511
Feb 23, 2026	95.90	95.90	90.37	91.56	91.56	-4.57%	706,266
Feb 20, 2026	95.00	96.02	93.80	95.94	95.94	0.51%	335,130
Feb 19, 2026	93.23	95.50	91.54	95.45	95.45	1.98%	497,023
Feb 18, 2026	93.11	95.71	92.88	93.60	93.60	1.06%	1,067,603
Feb 17, 2026	90.42	94.50	90.42	92.62	92.62	2.51%	563,147
Feb 13, 2026	92.38	92.94	89.66	90.35	90.35	-1.95%	818,237
Feb 12, 2026	103.34	104.38	92.03	92.15	92.15	-10.32%	926,578
Feb 11, 2026	106.06	106.50	102.25	102.75	102.75	-3.02%	371,078
Feb 10, 2026	106.00	106.70	105.12	105.95	105.95	0.09%	367,111
Feb 9, 2026	104.25	105.87	102.51	105.85	105.85	1.48%	398,893
Feb 6, 2026	101.80	104.59	101.62	104.31	104.31	3.82%	419,726
Feb 5, 2026	102.51	103.53	100.11	100.47	100.47	-3.59%	746,856
Feb 4, 2026	105.30	106.82	101.81	104.21	104.21	-0.96%	797,928
Feb 3, 2026	100.95	105.88	100.29	105.22	105.22	7.51%	1,462,708
Feb 2, 2026	95.37	98.04	94.84	97.87	97.87	2.42%	628,854
Jan 30, 2026	96.70	97.65	93.88	95.56	95.56	-1.84%	640,794
Jan 29, 2026	98.30	98.36	95.88	97.35	97.35	-0.60%	532,823
Jan 28, 2026	97.69	98.95	96.16	97.94	97.94	-0.17%	434,206
Jan 27, 2026	94.48	98.36	94.48	98.11	98.11	3.35%	413,050
Jan 26, 2026	94.90	95.43	93.52	94.93	94.93	0.08%	396,610
Jan 23, 2026	95.92	96.79	94.33	94.85	94.85	-1.11%	433,144
Jan 22, 2026	96.09	96.47	93.70	95.91	95.91	0.96%	442,634
Jan 21, 2026	97.79	98.22	92.80	95.00	95.00	-2.87%	1,118,848
Jan 20, 2026	97.09	99.68	96.01	97.81	97.81	1.05%	652,243
Jan 19, 2026	93.94	97.21	93.90	96.79	96.79	0.91%	225,503
Jan 16, 2026	95.11	96.35	93.99	95.92	95.92	1.56%	474,550
Jan 15, 2026	95.18	95.80	93.77	94.45	94.45	-0.41%	483,862
Jan 14, 2026	95.12	95.36	93.25	94.84	94.84	-0.04%	319,260
Jan 13, 2026	94.16	95.66	93.24	94.88	94.88	0.76%	306,284
Jan 12, 2026	93.95	94.83	92.58	94.16	94.16	0.37%	220,918
Jan 9, 2026	91.08	93.93	91.07	93.81	93.81	3.12%	431,163
Jan 8, 2026	91.65	92.15	89.68	90.97	90.97	-0.79%	706,850
Jan 7, 2026	95.30	95.30	90.92	91.69	91.69	-3.79%	682,483
Jan 6, 2026	93.00	95.65	91.26	95.30	95.30	2.68%	637,876
Jan 5, 2026	90.68	93.55	90.61	92.81	92.81	2.69%	504,115
Jan 2, 2026	88.49	91.24	88.45	90.38	90.38	2.01%	269,224
Dec 31, 2025	89.22	89.22	88.01	88.60	88.60	-0.15%	261,915
Dec 30, 2025	90.15	90.98	88.73	88.73	88.73	-1.97%	415,548
Dec 29, 2025	90.66	91.61	89.99	90.51	90.51	0.07%	570,777
Dec 24, 2025	90.25	91.52	90.02	90.45	90.45	0.40%	257,736
Dec 23, 2025	90.11	90.49	89.62	90.09	90.09	-0.17%	358,971
Dec 22, 2025	87.71	91.20	87.00	90.24	90.24	2.98%	613,752
Dec 19, 2025	86.33	87.63	85.92	87.63	87.63	1.88%	1,452,770
Dec 18, 2025	85.61	86.37	85.18	86.01	86.01	1.02%	574,207
Dec 17, 2025	86.43	86.96	84.71	85.14	85.14	-1.37%	706,537
Dec 16, 2025	87.43	88.48	86.32	86.32	86.32	-2.13%	719,985
Dec 15, 2025	88.38	90.32	87.27	88.20	88.20	2.43%	848,227