Richelieu Hardware Ltd. (TSX:RCH)
Canada · Delayed Price · Currency is CAD 36.46
+0.96 (2.70%)
Oct 14, 2025, 4:00 PM EDT
Richelieu Hardware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.43 | 35.81 | 34.43 | 35.50 | 35.50 | 3.56% | 450,729 |
| Oct 9, 2025 | 32.78 | 34.80 | 32.54 | 34.28 | 34.28 | 4.51% | 208,904 |
| Oct 8, 2025 | 32.85 | 33.10 | 32.57 | 32.80 | 32.80 | -0.12% | 53,457 |
| Oct 7, 2025 | 33.75 | 33.80 | 32.73 | 32.84 | 32.84 | -3.16% | 64,377 |
| Oct 6, 2025 | 34.73 | 34.73 | 33.69 | 33.91 | 33.91 | -1.14% | 52,618 |
| Oct 3, 2025 | 34.17 | 34.75 | 34.17 | 34.30 | 34.30 | -0.06% | 84,412 |
| Oct 2, 2025 | 34.02 | 34.42 | 34.01 | 34.32 | 34.32 | 0.50% | 92,199 |
| Oct 1, 2025 | 34.64 | 34.64 | 34.02 | 34.15 | 34.15 | -0.12% | 72,234 |
| Sep 30, 2025 | 34.36 | 34.46 | 34.12 | 34.19 | 34.19 | -0.73% | 38,890 |
| Sep 29, 2025 | 34.31 | 34.70 | 34.30 | 34.44 | 34.44 | 0.55% | 40,659 |
| Sep 26, 2025 | 34.51 | 34.51 | 34.03 | 34.25 | 34.25 | -0.35% | 55,592 |
| Sep 25, 2025 | 34.82 | 34.96 | 34.33 | 34.37 | 34.37 | -1.43% | 69,463 |
| Sep 24, 2025 | 34.67 | 35.07 | 34.64 | 34.87 | 34.87 | 0.58% | 52,891 |
| Sep 23, 2025 | 35.24 | 35.41 | 34.62 | 34.67 | 34.67 | -0.86% | 78,941 |
| Sep 22, 2025 | 34.64 | 35.17 | 34.64 | 34.97 | 34.97 | 0.32% | 68,221 |
| Sep 19, 2025 | 35.36 | 35.60 | 34.77 | 34.86 | 34.86 | -1.41% | 706,394 |
| Sep 18, 2025 | 35.29 | 35.46 | 34.93 | 35.36 | 35.36 | 0.26% | 45,445 |
| Sep 17, 2025 | 35.17 | 35.93 | 35.15 | 35.27 | 35.27 | 0.60% | 68,265 |
| Sep 16, 2025 | 35.64 | 35.64 | 35.00 | 35.06 | 35.06 | -0.96% | 131,390 |
| Sep 15, 2025 | 35.16 | 35.52 | 34.96 | 35.40 | 35.40 | 0.17% | 120,996 |
| Sep 12, 2025 | 35.07 | 35.58 | 34.93 | 35.34 | 35.34 | 0.28% | 66,352 |
| Sep 11, 2025 | 35.27 | 35.78 | 35.20 | 35.24 | 35.24 | -0.70% | 72,595 |
| 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% | 47,358 |
| Sep 8, 2025 | 36.51 | 36.56 | 36.04 | 36.37 | 36.37 | -1.44% | 76,997 |
| Sep 5, 2025 | 36.38 | 36.95 | 36.33 | 36.90 | 36.90 | 1.37% | 49,831 |
| Sep 4, 2025 | 36.07 | 36.47 | 36.00 | 36.40 | 36.40 | 0.91% | 37,852 |
| Sep 3, 2025 | 35.90 | 36.28 | 35.84 | 36.07 | 36.07 | 0.19% | 65,255 |
| 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% | 36,397 |
| Aug 26, 2025 | 37.03 | 37.50 | 37.03 | 37.20 | 37.20 | 0.46% | 34,162 |
| 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% | 23,599 |
| Aug 20, 2025 | 35.56 | 36.25 | 35.42 | 36.16 | 36.16 | 1.15% | 61,785 |
| Aug 19, 2025 | 35.53 | 36.28 | 35.53 | 35.75 | 35.75 | 0.28% | 66,665 |
| 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% | 59,550 |
| Aug 13, 2025 | 35.72 | 36.65 | 35.72 | 36.51 | 36.51 | 1.93% | 71,363 |
| 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% | 27,483 |
| Aug 8, 2025 | 34.50 | 35.02 | 34.40 | 34.63 | 34.63 | 0.26% | 39,581 |
| Aug 7, 2025 | 34.70 | 34.84 | 34.45 | 34.54 | 34.54 | -0.72% | 41,890 |
| Aug 6, 2025 | 35.29 | 35.29 | 34.71 | 34.79 | 34.79 | -1.42% | 41,782 |
| Aug 5, 2025 | 35.40 | 35.60 | 34.92 | 35.29 | 35.29 | 0.31% | 47,894 |
| 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 |