Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	37.66	37.82	37.33	37.66	37.66	-0.53%	46,545
Nov 12, 2025	37.01	38.00	37.00	37.86	37.86	2.71%	191,600
Nov 11, 2025	37.00	37.30	36.78	36.86	36.86	-1.21%	81,900
Nov 10, 2025	37.10	37.52	36.93	37.31	37.31	1.03%	86,700
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%	230,000
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%	100,700
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%	100,300
Oct 27, 2025	38.20	38.67	38.15	38.35	38.35	0.63%	140,200
Oct 24, 2025	37.98	38.57	37.92	38.11	38.11	0.24%	96,100
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%	112,700
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%	269,100
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%	53,500
Oct 7, 2025	33.75	33.80	32.73	32.84	32.71	-3.16%	64,400
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%	92,200
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%	38,900
Sep 29, 2025	34.31	34.70	34.30	34.44	34.30	0.55%	40,700
Sep 26, 2025	34.51	34.51	34.03	34.25	34.11	-0.35%	55,600
Sep 25, 2025	34.82	34.96	34.33	34.37	34.23	-1.43%	69,500
Sep 24, 2025	34.67	35.07	34.64	34.87	34.73	0.58%	52,900
Sep 23, 2025	35.24	35.41	34.62	34.67	34.53	-0.86%	78,941
Sep 22, 2025	34.64	35.17	34.64	34.97	34.83	0.32%	68,221
Sep 19, 2025	35.36	35.60	34.77	34.86	34.72	-1.41%	706,400
Sep 18, 2025	35.29	35.46	34.93	35.36	35.22	0.26%	45,445
Sep 17, 2025	35.17	35.93	35.15	35.27	35.13	0.60%	68,300
Sep 16, 2025	35.64	35.64	35.00	35.06	34.92	-0.96%	131,400
Sep 15, 2025	35.16	35.52	34.96	35.40	35.26	0.17%	121,000
Sep 12, 2025	35.07	35.58	34.93	35.34	35.20	0.28%	66,400
Sep 11, 2025	35.27	35.78	35.20	35.24	35.10	-0.70%	72,600
Sep 10, 2025	35.80	35.91	35.36	35.49	35.35	-1.17%	34,727
Sep 9, 2025	36.56	36.56	35.84	35.91	35.77	-1.26%	47,400
Sep 8, 2025	36.51	36.56	36.04	36.37	36.22	-1.44%	77,000
Sep 5, 2025	36.38	36.95	36.33	36.90	36.75	1.37%	49,831
Sep 4, 2025	36.07	36.47	35.99	36.40	36.25	0.91%	37,900