AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2025	61.24	68.41	61.03	67.97	67.97	9.93%	757,617
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
Feb 20, 2025	72.90	72.90	71.20	71.76	71.74	-1.87%	456,800
Feb 19, 2025	71.97	74.45	71.17	73.13	73.11	5.10%	588,100
Feb 18, 2025	70.64	71.31	68.50	69.58	69.56	-2.28%	823,700
Feb 14, 2025	71.95	71.95	70.50	71.20	71.18	-0.27%	329,815
Feb 13, 2025	72.00	72.23	70.69	71.39	71.37	0.14%	446,024
Feb 12, 2025	73.50	73.94	70.94	71.29	71.27	-3.07%	632,500
Feb 11, 2025	74.55	74.80	72.69	73.55	73.53	-1.96%	481,600
Feb 10, 2025	74.26	75.68	74.26	75.02	75.00	1.04%	291,033
Feb 7, 2025	74.00	75.45	73.64	74.25	74.23	-0.15%	242,100
Feb 6, 2025	74.54	75.31	73.74	74.36	74.34	0.04%	256,900
Feb 5, 2025	72.80	74.59	72.39	74.33	74.31	2.85%	363,217
Feb 4, 2025	72.13	73.21	71.87	72.27	72.25	0.50%	255,806
Feb 3, 2025	69.03	72.34	69.01	71.91	71.89	-1.25%	754,544
Jan 31, 2025	74.75	74.93	72.61	72.82	72.80	-1.73%	506,900
Jan 30, 2025	75.47	75.96	73.21	74.10	74.08	-1.25%	600,910
Jan 29, 2025	76.54	76.69	74.51	75.04	75.02	-1.93%	403,838