Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.70	38.01	37.04	37.70	37.70	-1.18%	108,098
Nov 5, 2026	38.12	38.59	37.47	38.15	38.15	-0.26%	80,632
Nov 4, 2026	38.95	38.95	37.95	38.25	38.25	-0.36%	69,972
Nov 3, 2026	37.74	38.41	37.70	38.39	38.39	0.95%	67,630
Nov 2, 2026	37.64	38.76	37.64	38.03	38.03	1.17%	74,329
Oct 30, 2026	37.95	38.11	37.25	37.59	37.59	-0.92%	66,676
Oct 29, 2026	37.73	37.95	37.23	37.94	37.94	1.47%	51,088
Oct 28, 2026	37.67	37.77	36.90	37.39	37.39	-0.98%	67,465
Oct 27, 2026	37.59	37.84	37.17	37.76	37.76	0.53%	51,282
Oct 26, 2026	37.84	37.99	37.40	37.56	37.56	-0.69%	69,763
Oct 23, 2026	37.66	37.97	37.23	37.82	37.82	-1.05%	43,702
Oct 22, 2026	37.61	38.36	37.61	38.22	38.22	1.80%	66,348
Oct 21, 2026	37.63	37.93	37.46	37.70	37.54	0.27%	72,820
Oct 20, 2026	37.88	37.89	37.54	37.60	37.44	-0.16%	99,142
Oct 19, 2026	37.89	38.28	37.47	37.66	37.50	-0.61%	98,194
Oct 16, 2026	38.20	38.70	37.56	37.89	37.73	-0.81%	88,306
Oct 15, 2026	38.13	38.30	37.90	38.20	38.04	0.18%	71,181
Oct 14, 2026	37.88	38.26	37.72	38.13	37.97	0.74%	68,800
Oct 13, 2026	38.17	38.37	37.51	37.85	37.69	0.58%	80,911
Oct 9, 2026	38.63	39.00	37.23	37.63	37.47	-2.59%	178,489
Oct 8, 2026	36.72	39.85	36.57	38.63	38.47	11.39%	267,255
Oct 7, 2026	35.80	35.80	34.54	34.68	34.54	-1.95%	98,281
Oct 6, 2026	35.67	35.94	35.34	35.37	35.22	-0.87%	34,296
Oct 5, 2026	35.59	36.63	35.45	35.68	35.53	-0.83%	56,218
Oct 2, 2026	35.84	36.17	35.75	35.98	35.83	0.39%	53,073
Oct 1, 2026	36.13	36.13	35.62	35.84	35.69	-0.91%	69,955
Sep 30, 2026	36.39	36.39	36.13	36.17	36.02	-0.60%	91,299
Sep 29, 2026	36.41	36.68	36.29	36.39	36.24	-0.05%	48,339
Sep 28, 2026	36.27	36.59	35.93	36.41	36.26	-0.03%	51,221
Sep 25, 2026	36.21	36.65	35.98	36.42	36.27	0.58%	51,566
Sep 24, 2026	36.49	36.60	35.77	36.21	36.06	-0.63%	113,652
Sep 23, 2026	36.53	36.67	36.09	36.44	36.29	-0.14%	40,672
Sep 22, 2026	36.20	36.72	36.20	36.49	36.34	1.47%	95,307
Sep 21, 2026	36.17	36.17	35.41	35.96	35.81	0.36%	101,012
Sep 18, 2026	36.07	36.07	35.55	35.83	35.68	0.11%	123,914
Sep 17, 2026	36.04	36.19	35.67	35.79	35.64	-0.61%	64,871
Sep 16, 2026	35.41	36.41	35.41	36.01	35.86	1.78%	67,935
Sep 15, 2026	35.49	35.64	35.30	35.38	35.23	-0.37%	39,600
Sep 14, 2026	35.21	35.63	35.11	35.51	35.36	0.97%	141,699
Sep 11, 2026	35.02	35.48	35.02	35.17	35.02	0.57%	136,917
Sep 10, 2026	35.31	35.39	34.75	34.97	34.82	-0.93%	73,721
Sep 9, 2026	35.18	35.35	34.92	35.30	35.15	-0.62%	69,868
Sep 8, 2026	35.88	35.88	35.18	35.52	35.37	-0.67%	101,931
Sep 4, 2026	35.30	35.83	35.02	35.76	35.61	1.30%	60,630
Sep 3, 2026	34.75	36.05	34.75	35.30	35.15	2.47%	112,614
Sep 2, 2026	34.26	34.51	34.17	34.45	34.31	0.61%	67,184
Sep 1, 2026	35.60	35.60	34.20	34.24	34.10	-3.74%	84,606
Aug 31, 2026	35.34	35.67	35.34	35.57	35.42	0.14%	109,023
Aug 28, 2026	35.52	35.66	35.29	35.52	35.37	-	89,050
Aug 27, 2026	35.56	35.65	35.40	35.52	35.37	-0.22%	67,119