Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	38.87	38.90	38.40	38.45	38.45	-1.00%	22,411
Dec 2, 2025	38.71	39.23	38.38	38.84	38.84	0.44%	66,130
Dec 1, 2025	38.32	38.85	38.21	38.67	38.67	-1.55%	237,836
Nov 28, 2025	38.72	39.37	38.72	39.28	39.28	1.45%	58,958
Nov 27, 2025	38.85	38.85	38.44	38.72	38.72	0.41%	29,931
Nov 26, 2025	37.81	38.78	37.81	38.56	38.56	1.42%	190,745
Nov 25, 2025	37.67	38.30	37.67	38.02	38.02	0.85%	80,273
Nov 24, 2025	37.87	38.16	37.41	37.70	37.70	0.08%	61,914
Nov 21, 2025	36.98	37.67	36.87	37.67	37.67	2.59%	37,818
Nov 20, 2025	36.80	37.94	36.34	36.72	36.72	-0.08%	128,741
Nov 19, 2025	37.22	37.25	36.11	36.75	36.75	-0.86%	90,023
Nov 18, 2025	36.86	37.25	36.78	37.07	37.07	0.57%	99,049
Nov 17, 2025	37.48	37.62	36.69	36.86	36.86	-1.68%	56,934
Nov 14, 2025	37.37	37.65	37.13	37.49	37.49	-0.45%	170,140
Nov 13, 2025	37.66	37.82	37.33	37.66	37.66	-0.53%	47,104
Nov 12, 2025	37.01	38.00	37.00	37.86	37.86	2.71%	191,649
Nov 11, 2025	37.00	37.30	36.78	36.86	36.86	-1.21%	81,878
Nov 10, 2025	37.10	37.52	36.93	37.31	37.31	1.03%	86,685
Nov 7, 2025	37.00	37.18	36.74	36.93	36.93	-0.43%	123,710
Nov 6, 2025	37.94	38.22	36.99	37.09	37.09	-2.88%	229,982
Nov 5, 2025	37.86	38.31	37.31	38.19	38.19	0.37%	179,539
Nov 4, 2025	38.31	38.94	37.75	38.05	38.05	-2.29%	165,944
Nov 3, 2025	38.37	38.97	38.21	38.94	38.94	1.27%	129,702
Oct 31, 2025	37.54	38.47	37.50	38.45	38.45	1.91%	100,668
Oct 30, 2025	38.02	38.33	37.45	37.73	37.73	-1.18%	90,924
Oct 29, 2025	38.03	38.41	37.55	38.18	38.18	0.05%	91,438
Oct 28, 2025	38.41	38.41	37.85	38.16	38.16	-0.50%	100,275
Oct 27, 2025	38.20	38.67	38.15	38.35	38.35	0.63%	140,155
Oct 24, 2025	37.98	38.57	37.92	38.11	38.11	0.24%	96,075
Oct 23, 2025	37.43	38.17	37.43	38.02	38.02	1.01%	109,130
Oct 22, 2025	37.69	38.00	37.09	37.64	37.49	-0.05%	124,905
Oct 21, 2025	36.60	37.88	36.33	37.66	37.51	3.23%	112,667
Oct 20, 2025	36.78	36.78	36.07	36.48	36.33	0.44%	97,941
Oct 17, 2025	35.84	36.45	35.84	36.32	36.17	1.48%	49,149
Oct 16, 2025	36.74	36.99	35.70	35.79	35.64	-2.96%	181,822
Oct 15, 2025	36.60	37.15	36.47	36.88	36.73	1.12%	129,340
Oct 14, 2025	35.50	36.84	35.50	36.47	36.32	2.73%	269,096
Oct 10, 2025	34.43	35.81	34.43	35.50	35.36	3.56%	450,729
Oct 9, 2025	32.78	34.80	32.54	34.28	34.14	4.51%	208,904
Oct 8, 2025	32.85	33.10	32.57	32.80	32.67	-0.12%	53,457
Oct 7, 2025	33.75	33.80	32.73	32.84	32.71	-3.16%	64,377
Oct 6, 2025	34.73	34.73	33.69	33.91	33.77	-1.14%	52,618
Oct 3, 2025	34.17	34.75	34.17	34.30	34.16	-0.06%	84,412
Oct 2, 2025	34.02	34.42	34.01	34.32	34.18	0.50%	92,199
Oct 1, 2025	34.64	34.64	34.02	34.15	34.01	-0.12%	72,234
Sep 30, 2025	34.36	34.46	34.12	34.19	34.05	-0.73%	38,890
Sep 29, 2025	34.31	34.70	34.30	34.44	34.30	0.55%	40,659
Sep 26, 2025	34.51	34.51	34.03	34.25	34.11	-0.35%	55,592
Sep 25, 2025	34.82	34.96	34.33	34.37	34.23	-1.43%	69,463
Sep 24, 2025	34.67	35.07	34.64	34.87	34.73	0.58%	52,891