AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	88.16	89.33	86.98	89.06	-	1.40%	127,972
Jul 9, 2026	89.55	90.01	87.39	87.83	87.83	-2.03%	492,887
Jul 8, 2026	87.69	89.69	86.69	89.65	89.65	1.62%	353,965
Jul 7, 2026	90.40	91.25	86.86	88.22	88.22	-2.42%	521,410
Jul 6, 2026	90.63	91.71	89.88	90.41	90.41	-0.40%	285,879
Jul 3, 2026	88.01	92.00	88.01	90.77	90.77	3.56%	301,919
Jul 2, 2026	88.65	88.98	86.92	87.65	87.65	-0.49%	339,713
Jun 30, 2026	87.02	88.27	86.19	88.08	88.08	1.49%	662,676
Jun 29, 2026	90.57	90.99	86.42	86.79	86.79	-4.06%	1,027,213
Jun 26, 2026	88.89	92.10	88.89	90.46	90.46	1.23%	944,678
Jun 25, 2026	90.17	92.11	89.32	89.36	89.36	-0.50%	610,930
Jun 24, 2026	91.02	92.91	88.79	89.81	89.81	-0.65%	597,349
Jun 23, 2026	90.00	92.65	89.38	90.40	90.40	-1.84%	829,341
Jun 22, 2026	86.95	94.50	86.40	92.09	92.09	6.11%	1,634,859
Jun 19, 2026	81.50	86.79	81.01	86.79	86.79	6.44%	1,524,169
Jun 18, 2026	81.95	82.36	80.65	81.54	81.54	0.79%	814,975
Jun 17, 2026	83.91	83.91	80.56	80.90	80.90	-3.66%	757,203
Jun 16, 2026	84.05	84.78	82.97	83.97	83.97	0.07%	495,554
Jun 15, 2026	83.74	85.00	83.62	83.91	83.91	2.07%	522,632
Jun 12, 2026	83.31	84.02	81.75	82.21	82.21	-0.24%	867,677
Jun 11, 2026	80.65	83.07	80.32	82.41	82.41	3.18%	791,164
Jun 10, 2026	81.95	81.95	79.80	79.87	79.87	-2.76%	639,476
Jun 9, 2026	81.24	82.70	79.16	82.14	82.14	1.52%	710,253
Jun 8, 2026	80.35	81.65	79.82	80.91	80.91	1.11%	414,605
Jun 5, 2026	81.34	81.50	79.47	80.02	80.02	-2.53%	429,590
Jun 4, 2026	80.93	82.79	80.85	82.10	82.10	1.67%	610,148
Jun 3, 2026	80.54	81.07	79.37	80.75	80.75	-0.30%	580,244
Jun 2, 2026	82.64	83.88	80.77	80.99	80.99	-2.09%	613,089
Jun 1, 2026	82.24	82.80	80.00	82.72	82.72	-0.05%	476,899
May 29, 2026	82.47	83.04	81.44	82.76	82.76	0.39%	970,553
May 28, 2026	81.34	83.00	80.23	82.44	82.44	0.92%	769,449
May 27, 2026	83.48	85.00	81.55	81.71	81.69	-2.76%	817,189
May 26, 2026	84.64	84.70	83.20	84.03	84.01	-0.56%	452,068
May 25, 2026	83.35	85.28	83.35	84.50	84.48	1.79%	233,278
May 22, 2026	81.44	83.52	81.44	83.01	82.99	2.33%	497,852
May 21, 2026	81.00	81.91	79.70	81.12	81.10	0.16%	855,498
May 20, 2026	82.01	82.25	80.90	80.99	80.97	-0.91%	598,166
May 19, 2026	85.18	85.25	81.68	81.73	81.71	-4.63%	761,546
May 15, 2026	84.87	86.86	83.74	85.70	85.68	0.26%	556,645
May 14, 2026	87.00	87.80	81.10	85.48	85.46	2.18%	1,169,136
May 13, 2026	89.44	90.90	82.96	83.66	83.64	-5.89%	1,043,674
May 12, 2026	89.98	90.98	87.41	88.90	88.88	-1.44%	592,282
May 11, 2026	91.08	91.59	89.45	90.20	90.18	-1.02%	429,557
May 8, 2026	95.30	95.72	91.01	91.13	91.11	-3.95%	525,196
May 7, 2026	97.51	98.24	94.63	94.88	94.86	-2.31%	561,719
May 6, 2026	96.50	97.99	95.31	97.12	97.10	1.98%	324,658
May 5, 2026	95.84	96.25	94.98	95.23	95.21	-0.08%	226,342
May 4, 2026	94.21	96.02	93.99	95.31	95.29	1.05%	314,142
May 1, 2026	93.67	94.98	93.67	94.32	94.30	0.63%	300,383
Apr 30, 2026	91.31	93.73	90.42	93.73	93.71	3.05%	513,527