Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	41.96	42.52	41.96	42.16	42.16	0.91%	73,330
Mar 16, 2026	41.63	42.40	41.63	41.78	41.78	0.48%	81,033
Mar 13, 2026	41.47	42.17	41.19	41.58	41.58	0.56%	67,384
Mar 12, 2026	41.39	42.27	41.27	41.35	41.35	-1.27%	117,806
Mar 11, 2026	41.50	42.28	41.50	41.88	41.88	0.24%	73,264
Mar 10, 2026	41.02	42.25	40.88	41.78	41.78	1.24%	67,631
Mar 9, 2026	41.45	42.06	40.67	41.27	41.27	-1.24%	163,922
Mar 6, 2026	42.16	42.37	41.47	41.79	41.79	-1.90%	87,813
Mar 5, 2026	42.74	43.03	42.34	42.60	42.60	-0.61%	44,202
Mar 4, 2026	43.35	43.45	42.59	42.86	42.86	-1.36%	64,330
Mar 3, 2026	42.27	43.66	42.24	43.45	43.45	-1.05%	58,080
Mar 2, 2026	43.52	43.93	42.92	43.91	43.91	0.85%	54,122
Feb 27, 2026	43.90	44.29	43.49	43.54	43.54	-1.69%	93,188
Feb 26, 2026	43.88	44.29	43.58	44.29	44.29	0.45%	46,265
Feb 25, 2026	44.24	44.61	44.00	44.09	44.09	0.16%	54,395
Feb 24, 2026	43.53	44.21	43.47	44.02	44.02	1.13%	56,238
Feb 23, 2026	44.72	44.96	43.19	43.53	43.53	-3.22%	82,203
Feb 20, 2026	44.49	45.03	44.34	44.98	44.98	0.60%	121,900
Feb 19, 2026	44.37	44.77	44.32	44.71	44.71	0.74%	50,908
Feb 18, 2026	43.66	44.62	43.54	44.38	44.38	1.65%	95,738
Feb 17, 2026	43.47	44.19	42.95	43.66	43.66	-0.39%	113,469
Feb 13, 2026	43.50	44.42	43.50	43.83	43.83	-	126,458
Feb 12, 2026	43.39	43.97	42.65	43.83	43.83	1.79%	146,926
Feb 11, 2026	43.52	43.52	42.83	43.06	43.06	-0.99%	107,655
Feb 10, 2026	42.88	43.52	42.69	43.49	43.49	1.28%	41,868
Feb 9, 2026	42.32	43.01	42.21	42.94	42.94	1.37%	59,563
Feb 6, 2026	42.40	43.31	42.19	42.36	42.36	-0.09%	90,366
Feb 5, 2026	42.55	42.76	42.11	42.40	42.40	-0.77%	89,076
Feb 4, 2026	42.00	42.95	41.57	42.73	42.73	2.67%	65,293
Feb 3, 2026	41.16	41.66	40.10	41.62	41.62	1.07%	80,636
Feb 2, 2026	40.72	41.60	40.72	41.18	41.18	1.13%	72,086
Jan 30, 2026	40.40	40.88	40.19	40.72	40.72	0.59%	285,273
Jan 29, 2026	41.15	41.15	40.14	40.48	40.48	-1.82%	186,199
Jan 28, 2026	42.00	42.00	41.01	41.23	41.07	-1.48%	180,224
Jan 27, 2026	41.98	41.98	41.54	41.85	41.69	0.19%	85,771
Jan 26, 2026	41.68	41.98	41.54	41.77	41.61	-0.81%	89,060
Jan 23, 2026	42.32	42.40	41.19	42.11	41.95	-0.59%	58,393
Jan 22, 2026	42.65	42.89	42.32	42.36	42.20	-0.02%	88,702
Jan 21, 2026	42.36	42.76	41.79	42.37	42.21	0.02%	117,960
Jan 20, 2026	42.77	42.81	42.00	42.36	42.20	-1.10%	90,933
Jan 19, 2026	42.57	43.44	42.54	42.83	42.67	0.05%	74,497
Jan 16, 2026	41.45	43.79	41.43	42.81	42.65	3.48%	162,052
Jan 15, 2026	41.51	42.66	39.01	41.37	41.21	-1.41%	384,838
Jan 14, 2026	41.42	42.61	41.42	41.96	41.80	0.79%	185,475
Jan 13, 2026	41.56	42.05	41.42	41.63	41.47	0.17%	172,010
Jan 12, 2026	41.72	41.80	41.21	41.56	41.40	0.10%	69,832
Jan 9, 2026	40.97	41.55	40.71	41.52	41.36	1.34%	66,236
Jan 8, 2026	40.42	41.39	40.42	40.97	40.81	0.64%	47,958
Jan 7, 2026	40.00	40.75	40.00	40.71	40.56	0.27%	71,515
Jan 6, 2026	40.18	40.75	40.02	40.60	40.45	1.30%	39,668