AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	87.18	87.55	84.55	85.71	85.71	-0.61%	549,045
Jul 29, 2026	88.54	88.67	86.15	86.24	86.24	-3.19%	851,876
Jul 28, 2026	89.05	89.36	86.93	89.08	89.08	-0.42%	419,036
Jul 27, 2026	87.31	89.52	86.47	89.46	89.46	3.37%	504,832
Jul 24, 2026	86.85	87.71	85.40	86.54	86.54	0.31%	375,861
Jul 23, 2026	88.11	88.47	86.25	86.27	86.27	-2.62%	375,792
Jul 22, 2026	89.04	90.29	88.36	88.59	88.59	-0.68%	298,253
Jul 21, 2026	89.20	90.21	88.55	89.20	89.20	0.41%	295,654
Jul 20, 2026	89.43	90.10	88.65	88.84	88.84	-0.03%	371,971
Jul 17, 2026	88.46	89.74	87.51	88.87	88.87	0.16%	477,087
Jul 16, 2026	89.49	90.74	88.30	88.73	88.73	-1.63%	462,081
Jul 15, 2026	88.84	91.80	88.84	90.20	90.20	2.11%	390,223
Jul 14, 2026	89.00	89.74	87.37	88.34	88.34	0.24%	470,207
Jul 13, 2026	88.50	89.99	87.32	88.13	88.13	-1.04%	387,102
Jul 10, 2026	88.16	89.33	86.98	89.06	89.06	1.40%	371,053
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