Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	32.09	32.43	32.03	32.28	32.28	0.56%	86,992
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
Apr 14, 2025	33.41	33.41	31.95	32.64	32.49	-2.25%	90,800
Apr 11, 2025	32.51	33.88	32.51	33.39	33.23	-0.74%	85,400
Apr 10, 2025	34.51	35.66	33.37	33.64	33.48	-6.97%	124,300
Apr 9, 2025	33.84	36.39	33.02	36.16	35.99	6.35%	103,223
Apr 8, 2025	34.54	35.00	33.98	34.00	33.84	-0.50%	182,328
Apr 7, 2025	32.16	34.45	32.16	34.17	34.01	1.88%	166,623
Apr 4, 2025	32.85	33.74	32.41	33.54	33.38	1.12%	121,914
Apr 3, 2025	34.01	34.37	33.06	33.17	33.01	-4.30%	87,600
Apr 2, 2025	33.56	34.79	33.56	34.66	34.50	0.81%	68,300
Apr 1, 2025	33.61	34.46	33.51	34.38	34.22	2.35%	66,200
Mar 31, 2025	33.08	33.79	32.88	33.59	33.43	0.87%	111,100
Mar 28, 2025	33.43	33.62	33.06	33.30	33.14	-0.89%	92,100
Mar 27, 2025	33.19	33.68	32.90	33.60	33.44	0.54%	48,400
Mar 26, 2025	34.07	34.27	33.30	33.42	33.26	-1.42%	40,549
Mar 25, 2025	33.85	34.20	33.40	33.90	33.74	-0.24%	58,601
Mar 24, 2025	33.91	34.41	33.72	33.98	33.82	1.28%	58,900
Mar 21, 2025	33.40	33.75	33.32	33.55	33.39	-0.18%	55,744
Mar 20, 2025	34.09	34.15	33.44	33.61	33.45	-1.41%	46,800
Mar 19, 2025	33.42	34.20	33.42	34.09	33.93	1.70%	37,100
Mar 18, 2025	33.85	33.85	33.41	33.52	33.36	-0.97%	30,800
Mar 17, 2025	33.45	34.00	33.42	33.85	33.69	1.23%	65,000
Mar 14, 2025	33.55	33.80	33.23	33.44	33.28	0.15%	85,520
Mar 13, 2025	34.79	35.31	33.36	33.39	33.23	-5.12%	192,004
Mar 12, 2025	34.78	35.38	34.78	35.19	35.02	1.15%	43,148
Mar 11, 2025	35.10	35.34	34.70	34.79	34.63	-1.47%	103,900
Mar 10, 2025	35.24	35.45	34.85	35.31	35.14	-1.20%	72,049
Mar 7, 2025	34.88	35.78	34.88	35.74	35.57	1.62%	59,500
Mar 6, 2025	34.82	35.60	34.65	35.17	35.00	-0.40%	54,800
Mar 5, 2025	35.09	35.66	35.09	35.31	35.14	0.54%	54,800
Mar 4, 2025	35.95	35.95	34.37	35.12	34.95	-2.44%	84,200
Mar 3, 2025	36.66	37.00	35.68	36.00	35.83	-1.77%	103,000
Feb 28, 2025	36.20	36.71	36.20	36.65	36.48	0.80%	100,641
Feb 27, 2025	36.49	36.99	36.28	36.36	36.19	-1.09%	152,742
Feb 26, 2025	36.76	37.36	36.75	36.76	36.59	-0.08%	48,200
Feb 25, 2025	36.11	36.88	36.11	36.79	36.62	1.41%	65,400
Feb 24, 2025	36.26	36.36	35.77	36.28	36.11	0.50%	76,236
Feb 21, 2025	37.30	37.39	35.95	36.10	35.93	-3.37%	136,500