Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.03	35.23	34.57	34.58	34.58	-1.90%	75,871
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
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