AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	88.28	89.44	86.09	86.11	86.11	-1.72%	441,205
Dec 11, 2025	87.41	88.26	86.40	87.62	87.62	0.18%	499,457
Dec 10, 2025	88.30	88.69	87.21	87.46	87.46	-0.91%	503,644
Dec 9, 2025	88.75	88.92	87.71	88.26	88.26	-0.21%	305,133
Dec 8, 2025	87.30	89.24	86.95	88.45	88.45	0.79%	569,690
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