Richelieu Hardware Ltd. (TSX:RCH)
Canada · Delayed Price · Currency is CAD 35.40
+0.06 (0.17%)
Sep 15, 2025, 4:00 PM EDT
Richelieu Hardware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 35.16 | 35.33 | 35.00 | 35.01 | 35.01 | -0.93% | 51,758 |
| Sep 12, 2025 | 35.07 | 35.58 | 34.93 | 35.34 | 35.34 | 0.28% | 66,400 |
| Sep 11, 2025 | 35.27 | 35.78 | 35.20 | 35.24 | 35.24 | -0.70% | 72,600 |
| Sep 10, 2025 | 35.80 | 35.91 | 35.36 | 35.49 | 35.49 | -1.17% | 34,727 |
| Sep 9, 2025 | 36.56 | 36.56 | 35.84 | 35.91 | 35.91 | -1.26% | 47,400 |
| Sep 8, 2025 | 36.51 | 36.56 | 36.04 | 36.37 | 36.37 | -1.44% | 77,000 |
| Sep 5, 2025 | 36.38 | 36.95 | 36.33 | 36.90 | 36.90 | 1.37% | 49,831 |
| Sep 4, 2025 | 36.07 | 36.47 | 35.99 | 36.40 | 36.40 | 0.91% | 37,900 |
| Sep 3, 2025 | 35.90 | 36.28 | 35.84 | 36.07 | 36.07 | 0.19% | 65,300 |
| Sep 2, 2025 | 36.54 | 36.60 | 35.94 | 36.00 | 36.00 | -1.56% | 32,742 |
| Aug 29, 2025 | 37.00 | 37.00 | 36.50 | 36.57 | 36.57 | -0.68% | 53,204 |
| Aug 28, 2025 | 37.00 | 37.00 | 36.55 | 36.82 | 36.82 | -0.49% | 43,308 |
| Aug 27, 2025 | 37.00 | 37.27 | 36.88 | 37.00 | 37.00 | -0.54% | 36,400 |
| Aug 26, 2025 | 37.03 | 37.50 | 37.03 | 37.20 | 37.20 | 0.46% | 34,200 |
| Aug 25, 2025 | 37.50 | 38.00 | 36.97 | 37.03 | 37.03 | -1.25% | 50,833 |
| Aug 22, 2025 | 35.94 | 37.63 | 35.01 | 37.50 | 37.50 | 4.28% | 96,345 |
| Aug 21, 2025 | 36.35 | 36.48 | 35.96 | 35.96 | 35.96 | -0.55% | 23,600 |
| Aug 20, 2025 | 35.56 | 36.25 | 35.42 | 36.16 | 36.16 | 1.15% | 61,800 |
| Aug 19, 2025 | 35.53 | 36.28 | 35.53 | 35.75 | 35.75 | 0.28% | 66,700 |
| Aug 18, 2025 | 35.65 | 35.91 | 35.50 | 35.65 | 35.65 | -0.53% | 43,712 |
| Aug 15, 2025 | 36.45 | 36.45 | 35.61 | 35.84 | 35.84 | -2.08% | 51,024 |
| Aug 14, 2025 | 36.48 | 36.73 | 35.70 | 36.60 | 36.60 | 0.25% | 59,600 |
| Aug 13, 2025 | 35.72 | 36.65 | 35.72 | 36.51 | 36.51 | 1.93% | 71,400 |
| Aug 12, 2025 | 34.89 | 35.88 | 34.89 | 35.82 | 35.82 | 2.28% | 46,203 |
| Aug 11, 2025 | 34.42 | 35.07 | 34.42 | 35.02 | 35.02 | 1.13% | 27,500 |
| Aug 8, 2025 | 34.50 | 35.02 | 34.40 | 34.63 | 34.63 | 0.26% | 39,600 |
| Aug 7, 2025 | 34.70 | 34.84 | 34.45 | 34.54 | 34.54 | -0.72% | 41,900 |
| Aug 6, 2025 | 35.29 | 35.29 | 34.71 | 34.79 | 34.79 | -1.42% | 41,800 |
| Aug 5, 2025 | 35.40 | 35.60 | 34.92 | 35.29 | 35.29 | 0.31% | 47,900 |
| Aug 1, 2025 | 34.62 | 35.25 | 34.18 | 35.18 | 35.18 | 1.47% | 104,536 |
| Jul 31, 2025 | 34.85 | 34.91 | 34.45 | 34.67 | 34.67 | -0.52% | 90,827 |
| Jul 30, 2025 | 34.91 | 35.07 | 34.55 | 34.85 | 34.85 | -0.31% | 66,834 |
| Jul 29, 2025 | 35.66 | 35.83 | 34.89 | 34.96 | 34.96 | -2.21% | 53,300 |
| Jul 28, 2025 | 35.72 | 36.03 | 35.57 | 35.75 | 35.75 | -0.58% | 63,500 |
| Jul 25, 2025 | 35.61 | 36.11 | 35.51 | 35.96 | 35.96 | 0.84% | 120,300 |
| Jul 24, 2025 | 35.69 | 36.14 | 35.50 | 35.66 | 35.66 | -0.25% | 104,000 |
| Jul 23, 2025 | 35.29 | 35.96 | 35.29 | 35.75 | 35.60 | 1.36% | 52,200 |
| Jul 22, 2025 | 34.57 | 35.41 | 34.27 | 35.27 | 35.12 | 1.32% | 79,200 |
| Jul 21, 2025 | 34.92 | 35.21 | 34.70 | 34.81 | 34.66 | -0.34% | 53,710 |
| Jul 18, 2025 | 34.77 | 35.13 | 34.55 | 34.93 | 34.78 | 0.46% | 61,900 |
| Jul 17, 2025 | 34.30 | 34.81 | 34.30 | 34.77 | 34.62 | 1.34% | 46,027 |
| Jul 16, 2025 | 34.98 | 35.11 | 34.30 | 34.31 | 34.16 | -1.10% | 52,700 |
| Jul 15, 2025 | 35.81 | 35.81 | 34.67 | 34.69 | 34.54 | -3.32% | 59,938 |
| Jul 14, 2025 | 35.36 | 36.49 | 35.36 | 35.88 | 35.73 | -0.33% | 69,130 |
| Jul 11, 2025 | 36.01 | 37.41 | 35.65 | 36.00 | 35.85 | -3.30% | 80,700 |
| Jul 10, 2025 | 36.65 | 37.62 | 36.00 | 37.23 | 37.07 | 1.44% | 149,526 |
| Jul 9, 2025 | 37.16 | 37.22 | 36.65 | 36.70 | 36.54 | -1.10% | 64,300 |
| Jul 8, 2025 | 36.42 | 37.20 | 36.04 | 37.11 | 36.95 | 1.81% | 68,227 |
| Jul 7, 2025 | 36.72 | 36.72 | 36.16 | 36.45 | 36.29 | 0.19% | 39,041 |
| Jul 4, 2025 | 36.55 | 36.86 | 35.55 | 36.38 | 36.22 | -0.27% | 25,700 |