AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	91.56	93.14	90.55	91.19	91.19	-1.12%	758,675
Nov 13, 2025	94.00	95.24	89.00	92.22	92.22	4.02%	1,200,753
Nov 12, 2025	87.97	88.94	87.22	88.66	88.66	1.04%	511,819
Nov 11, 2025	90.25	90.35	87.51	87.75	87.75	-2.89%	712,200
Nov 10, 2025	94.26	94.26	90.21	90.36	90.36	-2.68%	609,313
Nov 7, 2025	94.00	95.00	91.77	92.85	92.85	-1.30%	673,600
Nov 6, 2025	96.71	96.71	93.99	94.07	94.07	-2.98%	597,006
Nov 5, 2025	94.96	98.21	94.96	96.96	96.96	2.46%	691,946
Nov 4, 2025	97.83	97.83	94.29	94.63	94.63	-3.32%	680,500
Nov 3, 2025	99.41	99.41	96.50	97.88	97.88	-1.04%	412,246
Oct 31, 2025	101.00	101.74	97.64	98.91	98.91	-1.14%	465,809
Oct 30, 2025	100.93	102.61	99.53	100.05	100.05	-1.68%	363,139
Oct 29, 2025	100.30	102.25	99.97	101.76	101.76	1.51%	416,925
Oct 28, 2025	98.81	101.32	98.81	100.25	100.25	1.54%	802,838
Oct 27, 2025	98.65	98.89	97.25	98.73	98.73	1.04%	355,203
Oct 24, 2025	97.17	98.73	97.06	97.71	97.71	1.38%	314,312
Oct 23, 2025	96.05	97.49	95.63	96.38	96.38	0.44%	439,640
Oct 22, 2025	95.92	96.81	94.65	95.96	95.96	0.14%	410,627
Oct 21, 2025	97.73	97.73	95.77	95.83	95.83	-1.93%	495,800
Oct 20, 2025	98.33	99.14	97.68	97.72	97.72	0.13%	379,100
Oct 17, 2025	98.62	99.56	96.99	97.59	97.59	-2.01%	601,100
Oct 16, 2025	100.23	100.99	99.14	99.59	99.59	-0.21%	452,000
Oct 15, 2025	99.50	101.29	98.54	99.80	99.80	1.24%	511,900
Oct 14, 2025	99.99	99.99	97.47	98.58	98.58	1.66%	796,741
Oct 10, 2025	99.05	99.33	96.42	96.97	96.97	-1.77%	808,917
Oct 9, 2025	101.71	101.82	98.60	98.72	98.72	-2.82%	351,547
Oct 8, 2025	99.79	101.87	99.11	101.58	101.58	1.81%	459,000
Oct 7, 2025	102.29	103.49	98.75	99.77	99.77	-2.14%	701,339
Oct 6, 2025	102.50	105.90	101.91	101.95	101.95	0.83%	766,231
Oct 3, 2025	101.35	102.73	99.83	101.11	101.11	-0.52%	504,108
Oct 2, 2025	100.95	102.76	100.45	101.64	101.64	0.90%	449,803
Oct 1, 2025	100.26	101.19	99.54	100.73	100.73	0.29%	493,000
Sep 30, 2025	99.64	100.75	98.58	100.44	100.44	1.04%	619,511
Sep 29, 2025	99.02	99.72	98.43	99.41	99.41	0.76%	404,500
Sep 26, 2025	100.40	100.80	98.05	98.66	98.66	-1.44%	466,800
Sep 25, 2025	97.00	100.44	96.37	100.10	100.10	2.26%	857,000
Sep 24, 2025	97.32	99.24	97.24	97.89	97.89	1.06%	861,509
Sep 23, 2025	105.97	106.38	96.67	96.86	96.86	-8.61%	914,600
Sep 22, 2025	104.99	106.15	104.64	105.98	105.98	0.79%	629,237
Sep 19, 2025	104.46	105.91	102.52	105.15	105.15	2.11%	2,947,100
Sep 18, 2025	103.11	104.49	102.63	102.98	102.98	0.32%	588,643
Sep 17, 2025	102.83	104.00	102.40	102.65	102.65	-0.32%	416,444
Sep 16, 2025	105.95	106.24	102.73	102.98	102.98	-2.41%	611,500
Sep 15, 2025	101.70	105.87	101.54	105.52	105.52	3.51%	857,637
Sep 12, 2025	102.52	103.65	101.70	101.94	101.94	-1.93%	880,648
Sep 11, 2025	96.78	104.31	96.77	103.95	103.95	7.99%	1,123,500
Sep 10, 2025	94.00	96.44	93.51	96.26	96.26	2.63%	484,012
Sep 9, 2025	93.31	93.95	93.00	93.79	93.79	0.07%	260,027
Sep 8, 2025	95.00	95.61	93.58	93.72	93.72	-1.05%	596,900
Sep 5, 2025	95.91	96.49	94.17	94.71	94.71	-1.10%	343,303