AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	86.69	87.93	86.23	87.26	87.26	-0.02%	394,888
Sep 4, 2026	85.92	87.55	85.79	87.28	87.28	1.49%	386,773
Sep 3, 2026	85.04	86.55	83.61	86.00	86.00	1.37%	384,271
Sep 2, 2026	83.70	85.55	82.06	84.84	84.84	1.68%	580,558
Sep 1, 2026	83.17	85.15	81.68	83.44	83.44	-0.67%	647,239
Aug 31, 2026	84.34	84.67	83.70	84.00	84.00	-1.03%	606,894
Aug 28, 2026	85.74	86.11	84.68	84.87	84.87	-1.05%	503,733
Aug 27, 2026	84.75	86.80	84.75	85.77	85.77	1.28%	547,206
Aug 26, 2026	83.98	86.00	83.97	84.69	84.69	0.63%	517,172
Aug 25, 2026	85.00	86.05	83.88	84.16	84.16	-0.46%	389,466
Aug 24, 2026	84.84	84.99	83.09	84.55	84.55	-1.31%	601,172
Aug 21, 2026	86.14	86.87	85.63	85.67	85.67	-0.09%	492,575
Aug 20, 2026	87.38	87.44	84.65	85.75	85.75	-2.53%	526,528
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