AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	90.47	91.55	89.84	90.96	90.94	-0.14%	313,079
Apr 28, 2026	92.06	92.96	90.53	91.09	91.07	-1.97%	475,478
Apr 27, 2026	91.81	94.00	91.76	92.92	92.90	1.46%	450,638
Apr 24, 2026	92.20	92.32	90.70	91.58	91.56	-0.24%	320,909
Apr 23, 2026	91.70	93.60	90.80	91.80	91.78	0.13%	324,648
Apr 22, 2026	90.87	91.85	90.44	91.68	91.66	2.54%	406,633
Apr 21, 2026	92.88	92.88	89.26	89.41	89.39	-3.53%	620,708
Apr 20, 2026	93.00	93.00	89.22	92.68	92.66	-0.66%	650,150
Apr 17, 2026	92.08	93.83	91.92	93.30	93.28	1.83%	385,349
Apr 16, 2026	93.85	94.20	91.37	91.62	91.60	-2.56%	587,647
Apr 15, 2026	92.80	96.00	92.32	94.03	94.01	2.02%	549,085
Apr 14, 2026	90.45	92.19	90.45	92.17	92.15	1.86%	448,597
Apr 13, 2026	90.05	90.79	89.14	90.49	90.47	-0.42%	394,339
Apr 10, 2026	90.82	91.78	90.10	90.87	90.85	0.58%	300,971
Apr 9, 2026	89.98	91.99	89.53	90.35	90.33	0.40%	518,173
Apr 8, 2026	91.21	93.50	88.64	89.99	89.97	1.60%	727,554
Apr 7, 2026	90.43	90.55	87.78	88.57	88.55	-2.43%	536,858
Apr 6, 2026	90.48	92.30	90.48	90.78	90.76	-0.08%	176,583
Apr 2, 2026	90.73	92.21	89.73	90.85	90.83	-1.34%	296,080
Apr 1, 2026	90.93	93.51	90.01	92.08	92.06	2.88%	449,441
Mar 31, 2026	86.93	89.76	86.55	89.50	89.48	4.26%	558,836
Mar 30, 2026	87.04	88.00	85.41	85.84	85.82	-1.44%	423,674
Mar 27, 2026	88.57	88.57	85.73	87.09	87.07	-2.09%	557,685
Mar 26, 2026	93.82	94.49	88.90	88.95	88.93	-6.09%	561,586
Mar 25, 2026	93.30	95.77	93.16	94.72	94.70	2.08%	628,124
Mar 24, 2026	91.41	93.03	90.59	92.79	92.77	0.77%	498,114
Mar 23, 2026	89.04	93.24	89.04	92.08	92.06	4.33%	610,852
Mar 20, 2026	90.39	91.23	88.14	88.26	88.24	-2.58%	1,544,782
Mar 19, 2026	91.45	91.80	88.97	90.60	90.58	-2.01%	701,702