Richelieu Hardware Ltd. (TSX:RCH)
Canada
· Delayed Price · Currency is CAD 35.42
+0.17 (0.48%)
Jun 25, 2025, 4:00 PM EDT
Richelieu Hardware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 35.36 | 35.38 | 35.06 | 35.29 | 35.29 | 0.11% | 10,098 |
| Jun 24, 2025 | 35.22 | 35.74 | 35.22 | 35.25 | 35.25 | 0.23% | 46,302 |
| Jun 23, 2025 | 34.67 | 35.29 | 34.60 | 35.17 | 35.17 | 1.44% | 47,900 |
| Jun 20, 2025 | 34.18 | 34.80 | 34.18 | 34.67 | 34.67 | 0.64% | 63,834 |
| Jun 19, 2025 | 34.30 | 34.52 | 33.88 | 34.45 | 34.45 | 0.58% | 19,535 |
| Jun 18, 2025 | 34.06 | 34.57 | 34.06 | 34.25 | 34.25 | 0.15% | 61,104 |
| Jun 17, 2025 | 34.50 | 35.32 | 34.12 | 34.20 | 34.20 | -1.64% | 43,907 |
| Jun 16, 2025 | 35.08 | 35.26 | 34.72 | 34.77 | 34.77 | -1.00% | 25,609 |
| Jun 13, 2025 | 35.67 | 35.67 | 34.87 | 35.12 | 35.12 | -1.68% | 45,300 |
| Jun 12, 2025 | 35.81 | 35.90 | 35.27 | 35.72 | 35.72 | 0.14% | 52,000 |
| Jun 11, 2025 | 35.01 | 35.84 | 35.01 | 35.67 | 35.67 | 1.83% | 46,100 |
| Jun 10, 2025 | 35.10 | 35.15 | 34.50 | 35.03 | 35.03 | -0.14% | 36,500 |
| Jun 9, 2025 | 34.58 | 35.15 | 34.51 | 35.08 | 35.08 | 1.42% | 45,543 |
| Jun 6, 2025 | 34.73 | 34.73 | 34.26 | 34.59 | 34.59 | 0.29% | 40,300 |
| Jun 5, 2025 | 34.45 | 35.07 | 34.45 | 34.49 | 34.49 | - | 71,000 |
| Jun 4, 2025 | 35.41 | 35.41 | 34.24 | 34.49 | 34.49 | -2.46% | 79,400 |
| Jun 3, 2025 | 33.99 | 35.45 | 33.97 | 35.36 | 35.36 | 3.15% | 58,400 |
| Jun 2, 2025 | 34.58 | 34.92 | 34.00 | 34.28 | 34.28 | -0.87% | 94,800 |
| May 30, 2025 | 35.03 | 35.23 | 34.56 | 34.58 | 34.58 | -1.90% | 78,800 |
| May 29, 2025 | 35.35 | 35.58 | 35.05 | 35.25 | 35.25 | -0.28% | 53,700 |
| May 28, 2025 | 35.29 | 35.41 | 34.74 | 35.35 | 35.35 | 0.17% | 52,607 |
| May 27, 2025 | 34.70 | 35.40 | 34.60 | 35.29 | 35.29 | 1.58% | 62,418 |
| May 26, 2025 | 34.97 | 35.50 | 34.72 | 34.74 | 34.74 | -1.00% | 20,800 |
| May 23, 2025 | 34.25 | 35.24 | 34.25 | 35.09 | 35.09 | 1.89% | 80,112 |
| May 22, 2025 | 34.22 | 34.99 | 33.99 | 34.44 | 34.44 | 0.58% | 50,722 |
| May 21, 2025 | 34.19 | 34.62 | 34.11 | 34.24 | 34.24 | 0.38% | 58,936 |
| May 20, 2025 | 34.63 | 34.63 | 33.83 | 34.11 | 34.11 | -1.02% | 42,100 |
| May 16, 2025 | 34.43 | 35.04 | 34.19 | 34.46 | 34.46 | -0.61% | 34,326 |
| May 15, 2025 | 33.81 | 34.69 | 33.81 | 34.67 | 34.67 | 2.60% | 55,500 |
| May 14, 2025 | 34.78 | 34.78 | 33.68 | 33.79 | 33.79 | -2.87% | 126,501 |
| May 13, 2025 | 34.39 | 35.20 | 34.15 | 34.79 | 34.79 | 1.10% | 88,743 |
| May 12, 2025 | 33.28 | 34.58 | 33.23 | 34.41 | 34.41 | 5.49% | 65,800 |
| May 9, 2025 | 33.12 | 33.12 | 32.31 | 32.62 | 32.62 | -0.49% | 54,800 |
| May 8, 2025 | 33.45 | 33.53 | 32.66 | 32.78 | 32.78 | -1.74% | 47,600 |
| May 7, 2025 | 32.86 | 33.42 | 32.74 | 33.36 | 33.36 | 2.08% | 31,218 |
| May 6, 2025 | 32.66 | 33.25 | 31.98 | 32.68 | 32.68 | -0.82% | 71,831 |
| May 5, 2025 | 31.92 | 33.13 | 31.91 | 32.95 | 32.95 | 2.08% | 72,445 |
| May 2, 2025 | 32.09 | 32.43 | 32.03 | 32.28 | 32.28 | 0.56% | 87,000 |
| May 1, 2025 | 33.19 | 33.19 | 32.07 | 32.10 | 32.10 | -1.56% | 46,428 |
| Apr 30, 2025 | 32.06 | 32.65 | 31.83 | 32.61 | 32.61 | 1.18% | 87,140 |
| Apr 29, 2025 | 31.98 | 32.44 | 31.98 | 32.23 | 32.23 | 0.12% | 40,930 |
| Apr 28, 2025 | 32.01 | 32.36 | 31.81 | 32.19 | 32.19 | - | 45,524 |
| Apr 25, 2025 | 32.16 | 32.50 | 31.91 | 32.19 | 32.19 | -0.77% | 54,300 |
| Apr 24, 2025 | 32.55 | 32.61 | 32.10 | 32.44 | 32.44 | -0.09% | 35,800 |
| Apr 23, 2025 | 32.72 | 33.42 | 32.43 | 32.47 | 32.32 | 0.46% | 35,100 |
| Apr 22, 2025 | 32.67 | 33.14 | 32.20 | 32.32 | 32.17 | -0.80% | 64,900 |
| Apr 21, 2025 | 32.27 | 32.90 | 32.27 | 32.58 | 32.43 | -0.09% | 61,900 |
| Apr 17, 2025 | 32.60 | 32.75 | 32.41 | 32.61 | 32.46 | 0.18% | 52,100 |
| Apr 16, 2025 | 32.30 | 33.01 | 32.30 | 32.55 | 32.40 | -1.00% | 63,643 |
| Apr 15, 2025 | 32.61 | 33.37 | 32.44 | 32.88 | 32.72 | 0.74% | 44,600 |