Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	39.59	40.54	39.55	40.08	39.93	0.55%	56,837
Jan 2, 2026	39.56	40.36	39.49	39.86	39.71	0.76%	29,466
Dec 31, 2025	39.58	39.64	39.35	39.56	39.41	-0.08%	28,109
Dec 30, 2025	40.07	40.07	39.59	39.59	39.44	-0.90%	27,878
Dec 29, 2025	39.70	40.11	39.70	39.95	39.80	0.23%	58,954
Dec 24, 2025	40.04	40.15	39.74	39.86	39.71	-0.33%	11,302
Dec 23, 2025	40.01	40.11	39.68	39.99	39.84	0.15%	117,232
Dec 22, 2025	40.36	40.50	39.28	39.93	39.78	-1.29%	54,186
Dec 19, 2025	40.48	40.58	39.95	40.45	40.30	-0.42%	697,155
Dec 18, 2025	39.62	40.71	39.15	40.62	40.47	2.52%	81,921
Dec 17, 2025	39.48	39.97	39.46	39.62	39.47	-0.10%	77,324
Dec 16, 2025	39.57	40.08	39.48	39.66	39.51	0.35%	66,991
Dec 15, 2025	39.48	39.85	39.32	39.52	39.37	0.10%	66,557
Dec 12, 2025	39.14	39.67	38.82	39.48	39.33	1.44%	79,068
Dec 11, 2025	38.91	39.50	38.81	38.92	38.77	0.10%	59,806
Dec 10, 2025	38.67	38.90	38.40	38.88	38.73	1.12%	60,797
Dec 9, 2025	38.47	39.04	38.45	38.45	38.30	-1.11%	63,054
Dec 8, 2025	38.81	38.91	38.67	38.88	38.73	0.47%	35,133
Dec 5, 2025	38.51	38.90	38.36	38.70	38.55	0.49%	82,961
Dec 4, 2025	38.40	38.72	38.39	38.51	38.36	0.16%	120,096
Dec 3, 2025	38.87	38.90	38.40	38.45	38.30	-1.00%	22,411
Dec 2, 2025	38.71	39.23	38.38	38.84	38.69	0.44%	66,130
Dec 1, 2025	38.32	38.85	38.21	38.67	38.52	-1.55%	237,836
Nov 28, 2025	38.72	39.37	38.72	39.28	39.13	1.45%	58,958
Nov 27, 2025	38.85	38.85	38.44	38.72	38.57	0.41%	29,931
Nov 26, 2025	37.81	38.78	37.81	38.56	38.41	1.42%	190,745
Nov 25, 2025	37.67	38.30	37.67	38.02	37.88	0.85%	80,273
Nov 24, 2025	37.87	38.16	37.41	37.70	37.56	0.08%	61,914