AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	70.85	71.55	69.77	70.56	70.56	0.80%	450,100
May 1, 2025	68.97	70.49	68.41	70.00	70.00	2.53%	315,700
Apr 30, 2025	67.57	68.67	66.76	68.27	68.27	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
Mar 26, 2025	71.23	71.95	70.45	70.79	70.77	-0.76%	459,027
Mar 25, 2025	70.90	71.67	69.92	71.33	71.31	0.61%	383,127
Mar 24, 2025	70.05	71.97	70.05	70.90	70.88	2.22%	636,300
Mar 21, 2025	69.70	70.91	68.44	69.36	69.34	-1.66%	682,300
Mar 20, 2025	69.70	70.96	69.51	70.53	70.51	0.17%	543,200
Mar 19, 2025	67.18	71.23	66.76	70.41	70.39	4.71%	618,200
Mar 18, 2025	67.19	67.61	65.55	67.24	67.22	-0.87%	824,200
Mar 17, 2025	65.52	68.45	65.52	67.83	67.81	3.87%	711,200
Mar 14, 2025	64.80	66.71	64.80	65.30	65.28	0.85%	564,600
Mar 13, 2025	62.72	68.99	62.39	64.75	64.73	0.14%	1,144,600
Mar 12, 2025	64.10	65.72	63.79	64.66	64.64	2.86%	684,532
Mar 11, 2025	62.73	63.45	61.95	62.86	62.84	0.16%	487,718
Mar 10, 2025	63.28	64.33	61.56	62.76	62.74	-2.38%	929,100
Mar 7, 2025	64.95	65.08	63.20	64.29	64.27	-	534,312
Mar 6, 2025	66.75	67.59	63.46	64.29	64.27	-4.95%	840,800
Mar 5, 2025	67.19	68.49	66.46	67.64	67.62	0.43%	452,000
Mar 4, 2025	68.66	69.33	65.76	67.35	67.33	-3.15%	818,530
Mar 3, 2025	72.57	72.91	68.95	69.54	69.52	-4.45%	638,100
Feb 28, 2025	70.66	72.82	70.61	72.78	72.76	2.03%	633,100
Feb 27, 2025	71.61	72.85	70.97	71.33	71.31	0.20%	728,100
Feb 26, 2025	71.00	72.62	70.50	71.19	71.17	0.17%	524,241
Feb 25, 2025	71.49	72.00	70.07	71.07	71.05	0.18%	373,022
Feb 24, 2025	70.71	71.32	68.85	70.94	70.92	0.75%	518,534
Feb 21, 2025	73.68	73.69	69.99	70.41	70.39	-1.88%	315,922