AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	87.50	88.75	85.18	88.00	87.98	0.99%	530,687
Aug 18, 2026	88.54	89.39	87.01	87.14	87.12	-2.05%	379,276
Aug 17, 2026	88.15	89.36	87.89	88.96	88.94	1.04%	645,521
Aug 14, 2026	87.29	89.18	87.29	88.04	88.02	0.47%	423,454
Aug 13, 2026	86.09	87.79	85.39	87.63	87.61	1.59%	524,668
Aug 12, 2026	87.41	87.79	85.59	86.26	86.24	-1.27%	871,741
Aug 11, 2026	86.04	87.84	86.00	87.37	87.35	1.55%	337,629
Aug 10, 2026	87.93	88.75	86.01	86.04	86.02	-2.35%	624,210
Aug 7, 2026	90.96	91.54	86.20	88.11	88.09	-2.96%	780,296
Aug 6, 2026	89.74	93.75	88.95	90.80	90.78	1.83%	832,998
Aug 5, 2026	91.50	91.71	88.62	89.17	89.15	-2.18%	515,591
Aug 4, 2026	87.63	91.21	87.63	91.16	91.14	4.91%	717,969
Jul 31, 2026	85.74	87.89	85.62	86.89	86.87	1.38%	821,562
Jul 30, 2026	87.18	87.55	84.55	85.71	85.69	-0.61%	556,875
Jul 29, 2026	88.54	88.67	86.15	86.24	86.22	-3.19%	851,876
Jul 28, 2026	89.05	89.36	86.93	89.08	89.06	-0.42%	419,036
Jul 27, 2026	87.31	89.52	86.47	89.46	89.44	3.37%	504,832
Jul 24, 2026	86.85	87.71	85.40	86.54	86.52	0.31%	383,628
Jul 23, 2026	88.11	88.47	86.25	86.27	86.25	-2.62%	375,792
Jul 22, 2026	89.04	90.29	88.36	88.59	88.57	-0.68%	298,253
Jul 21, 2026	89.20	90.21	88.55	89.20	89.18	0.41%	303,156
Jul 20, 2026	89.43	90.10	88.65	88.84	88.82	-0.03%	371,971
Jul 17, 2026	88.46	89.74	87.51	88.87	88.85	0.16%	477,087
Jul 16, 2026	89.49	90.74	88.30	88.73	88.71	-1.63%	469,596
Jul 15, 2026	88.84	91.80	88.84	90.20	90.18	2.11%	397,657
Jul 14, 2026	89.00	89.74	87.37	88.34	88.32	0.24%	477,769
Jul 13, 2026	88.50	89.99	87.32	88.13	88.11	-1.04%	394,677
Jul 10, 2026	88.16	89.33	86.98	89.06	89.04	1.40%	371,053
Jul 9, 2026	89.55	90.01	87.39	87.83	87.81	-2.03%	492,887
Jul 8, 2026	87.69	89.69	86.69	89.65	89.63	1.62%	385,263
Jul 7, 2026	90.40	91.25	86.86	88.22	88.20	-2.42%	521,410
Jul 6, 2026	90.63	91.71	89.88	90.41	90.39	-0.40%	285,879
Jul 3, 2026	88.01	92.00	88.01	90.77	90.75	3.56%	301,919
Jul 2, 2026	88.65	88.98	86.92	87.65	87.63	-0.49%	393,578
Jun 30, 2026	87.02	88.27	86.19	88.08	88.06	1.49%	719,659
Jun 29, 2026	90.57	90.99	86.42	86.79	86.77	-4.06%	1,034,055
Jun 26, 2026	88.89	92.10	88.89	90.46	90.44	1.23%	944,678
Jun 25, 2026	90.17	92.11	89.32	89.36	89.34	-0.50%	610,930
Jun 24, 2026	91.02	92.91	88.79	89.81	89.79	-0.65%	604,757
Jun 23, 2026	90.00	92.65	89.38	90.40	90.38	-1.84%	836,744
Jun 22, 2026	86.95	94.50	86.40	92.09	92.07	6.11%	1,641,384
Jun 19, 2026	81.50	86.79	81.01	86.79	86.77	6.44%	1,524,169
Jun 18, 2026	81.95	82.36	80.65	81.54	81.52	0.79%	838,075
Jun 17, 2026	83.91	83.91	80.56	80.90	80.88	-3.66%	765,347
Jun 16, 2026	84.05	84.78	82.97	83.97	83.95	0.07%	503,548
Jun 15, 2026	83.74	85.00	83.62	83.91	83.89	2.07%	582,024
Jun 12, 2026	83.31	84.02	81.75	82.21	82.19	-0.24%	867,677
Jun 11, 2026	80.65	83.07	80.32	82.41	82.39	3.18%	799,490
Jun 10, 2026	81.95	81.95	79.80	79.87	79.85	-2.76%	647,763
Jun 9, 2026	81.24	82.70	79.16	82.14	82.12	1.52%	710,253