AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	98.58	98.58	97.73	98.11	98.11	-0.09%	156,677
Jul 17, 2025	97.66	98.67	97.40	98.20	98.20	0.72%	375,100
Jul 16, 2025	99.15	99.20	96.24	97.50	97.50	-1.47%	352,900
Jul 15, 2025	99.99	100.20	98.37	98.95	98.95	-0.03%	811,800
Jul 14, 2025	98.93	99.76	98.82	98.98	98.98	0.20%	490,634
Jul 11, 2025	98.53	99.11	97.70	98.78	98.78	-0.60%	270,400
Jul 10, 2025	98.79	99.46	97.31	99.38	99.38	0.34%	507,032
Jul 9, 2025	98.71	99.56	97.87	99.04	99.04	0.44%	284,400
Jul 8, 2025	98.81	99.50	97.60	98.61	98.61	0.37%	237,805
Jul 7, 2025	98.96	100.23	98.20	98.25	98.25	-1.26%	545,500
Jul 4, 2025	98.15	99.53	98.15	99.50	99.50	0.88%	130,136
Jul 3, 2025	96.99	98.72	96.99	98.63	98.63	0.98%	291,838
Jul 2, 2025	94.77	98.04	94.48	97.67	97.67	2.26%	693,935
Jun 30, 2025	93.61	95.71	93.60	95.51	95.51	1.76%	346,200
Jun 27, 2025	94.20	94.99	92.96	93.86	93.86	-0.51%	433,800
Jun 26, 2025	93.84	94.69	93.15	94.34	94.34	0.70%	314,418
Jun 25, 2025	93.88	94.19	93.47	93.68	93.68	-0.17%	426,325
Jun 24, 2025	94.08	94.28	93.33	93.84	93.84	0.41%	183,400
Jun 23, 2025	92.55	93.67	92.40	93.46	93.46	1.05%	209,500
Jun 20, 2025	94.14	94.14	91.89	92.49	92.49	-0.69%	826,820
Jun 19, 2025	92.93	93.54	92.82	93.13	93.13	0.11%	171,500
Jun 18, 2025	93.62	94.26	92.51	93.03	93.03	-0.75%	566,300
Jun 17, 2025	95.25	95.58	93.70	93.73	93.73	-1.93%	431,610
Jun 16, 2025	94.76	95.85	94.41	95.57	95.57	1.53%	632,000
Jun 13, 2025	93.72	94.37	93.39	94.13	94.13	0.46%	841,739
Jun 12, 2025	93.00	94.07	92.68	93.70	93.70	-1.12%	563,500
Jun 11, 2025	93.04	94.82	92.97	94.76	94.76	2.40%	462,702
Jun 10, 2025	94.04	94.04	91.26	92.54	92.54	-1.03%	523,900
Jun 9, 2025	93.51	94.61	92.84	93.50	93.50	0.03%	361,700
Jun 6, 2025	93.66	93.80	92.16	93.47	93.47	0.35%	600,700
Jun 5, 2025	92.11	93.91	91.56	93.14	93.14	1.38%	708,409
Jun 4, 2025	92.21	92.50	91.58	91.87	91.87	-0.44%	963,510
Jun 3, 2025	91.76	92.82	90.35	92.28	92.28	1.41%	797,748
Jun 2, 2025	92.21	92.22	90.23	91.00	91.00	1.11%	803,400
May 30, 2025	89.75	90.03	88.64	90.00	90.00	-0.02%	700,000
May 29, 2025	90.50	90.70	89.01	90.02	90.02	0.02%	488,800
May 28, 2025	89.88	91.24	89.80	90.00	89.98	0.01%	556,600
May 27, 2025	91.05	91.09	89.84	89.99	89.97	-1.11%	592,700
May 26, 2025	89.93	91.18	89.69	91.00	90.98	0.92%	283,400
May 23, 2025	87.00	90.17	87.00	90.17	90.15	3.97%	899,949
May 22, 2025	85.89	87.54	85.65	86.73	86.71	0.47%	469,100
May 21, 2025	86.78	89.39	86.12	86.32	86.30	-1.07%	486,049
May 20, 2025	88.11	89.16	87.07	87.25	87.23	-1.03%	939,500
May 16, 2025	84.30	88.40	83.73	88.16	88.14	4.64%	948,200
May 15, 2025	80.35	86.89	80.01	84.25	84.23	10.93%	1,628,249
May 14, 2025	74.79	76.51	74.59	75.95	75.93	1.80%	809,220
May 13, 2025	74.96	76.00	74.49	74.61	74.59	0.28%	638,200
May 12, 2025	75.58	75.58	73.34	74.40	74.38	1.16%	465,300
May 9, 2025	74.51	74.51	72.86	73.55	73.53	-0.90%	440,537
May 8, 2025	72.97	74.75	72.26	74.22	74.20	2.73%	414,400