AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	95.30	95.72	91.01	91.13	91.13	-3.95%	517,980
May 7, 2026	97.51	98.24	94.63	94.88	94.88	-2.31%	561,719
May 6, 2026	96.50	97.99	95.31	97.12	97.12	1.98%	324,658
May 5, 2026	95.84	96.25	94.98	95.23	95.23	-0.08%	226,015
May 4, 2026	94.21	96.02	93.99	95.31	95.31	1.05%	314,142
May 1, 2026	93.67	94.98	93.67	94.32	94.32	0.63%	300,383
Apr 30, 2026	91.31	93.73	90.42	93.73	93.73	3.05%	506,109
Apr 29, 2026	90.47	91.55	89.84	90.96	90.96	-0.14%	292,604
Apr 28, 2026	92.06	92.96	90.53	91.09	91.09	-1.97%	468,565
Apr 27, 2026	91.81	94.00	91.76	92.92	92.92	1.46%	450,638
Apr 24, 2026	92.20	92.32	90.70	91.58	91.58	-0.24%	313,565
Apr 23, 2026	91.70	93.60	90.80	91.80	91.80	0.13%	324,648
Apr 22, 2026	90.87	91.85	90.44	91.68	91.68	2.54%	399,276
Apr 21, 2026	92.88	92.88	89.26	89.41	89.41	-3.53%	613,953
Apr 20, 2026	93.00	93.00	89.22	92.68	92.68	-0.66%	637,372
Apr 17, 2026	92.08	93.83	91.92	93.30	93.30	1.83%	385,349
Apr 16, 2026	93.85	94.20	91.37	91.62	91.62	-2.56%	580,407
Apr 15, 2026	92.80	96.00	92.32	94.03	94.03	2.02%	541,962
Apr 14, 2026	90.45	92.19	90.45	92.17	92.17	1.86%	433,841
Apr 13, 2026	90.05	90.79	89.14	90.49	90.49	-0.42%	394,339
Apr 10, 2026	90.82	91.78	90.10	90.87	90.87	0.58%	300,971
Apr 9, 2026	89.98	91.99	89.53	90.35	90.35	0.40%	510,740
Apr 8, 2026	91.21	93.50	88.64	89.99	89.99	1.60%	720,113
Apr 7, 2026	90.43	90.55	87.78	88.57	88.57	-2.43%	536,858
Apr 6, 2026	90.48	92.30	90.48	90.78	90.78	-0.08%	176,583
Apr 2, 2026	90.73	92.21	89.73	90.85	90.85	-1.34%	296,080
Apr 1, 2026	90.93	93.51	90.01	92.08	92.08	2.88%	442,156
Mar 31, 2026	86.93	89.76	86.55	89.50	89.50	4.26%	558,836
Mar 30, 2026	87.04	88.00	85.41	85.84	85.84	-1.44%	418,248
Mar 27, 2026	88.57	88.57	85.73	87.09	87.09	-2.09%	557,685
Mar 26, 2026	93.82	94.49	88.90	88.95	88.95	-6.09%	561,586
Mar 25, 2026	93.30	95.77	93.16	94.72	94.72	2.08%	621,014
Mar 24, 2026	91.41	93.03	90.59	92.79	92.79	0.77%	491,127
Mar 23, 2026	89.04	93.24	89.04	92.08	92.08	4.33%	601,135
Mar 20, 2026	90.39	91.23	88.14	88.26	88.26	-2.58%	1,536,923
Mar 19, 2026	91.45	91.80	88.97	90.60	90.60	-2.01%	701,702
Mar 18, 2026	92.33	93.55	91.11	92.46	92.46	-0.04%	322,211
Mar 17, 2026	92.57	93.26	91.05	92.50	92.50	1.19%	595,251
Mar 16, 2026	92.05	92.82	90.76	91.41	91.41	-0.32%	427,728
Mar 13, 2026	92.87	93.52	91.30	91.70	91.70	-0.60%	668,137
Mar 12, 2026	92.37	94.61	91.92	92.25	92.23	-1.25%	649,247
Mar 11, 2026	93.08	94.29	92.42	93.42	93.40	0.51%	482,948
Mar 10, 2026	95.69	95.94	92.75	92.95	92.93	-2.75%	612,413
Mar 9, 2026	94.59	96.11	93.47	95.58	95.56	-1.07%	741,864
Mar 6, 2026	95.03	97.25	93.48	96.61	96.59	0.22%	625,796
Mar 5, 2026	94.70	98.16	94.24	96.40	96.38	0.98%	986,277
Mar 4, 2026	97.40	97.61	94.04	95.46	95.44	-1.50%	822,784
Mar 3, 2026	94.71	98.24	94.20	96.91	96.89	0.71%	774,345
Mar 2, 2026	92.51	97.49	92.00	96.23	96.21	1.78%	621,434
Feb 27, 2026	94.90	95.21	87.11	94.55	94.53	-1.60%	1,750,846