Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.96	39.22	38.37	38.82	38.82	-0.26%	104,605
May 14, 2026	38.17	39.02	38.00	38.92	38.92	2.53%	85,174
May 13, 2026	37.62	38.06	37.39	37.96	37.96	0.90%	66,606
May 12, 2026	37.54	37.81	37.20	37.62	37.62	0.27%	159,622
May 11, 2026	38.23	38.23	37.48	37.52	37.52	-1.37%	82,291
May 8, 2026	38.37	38.83	37.71	38.04	38.04	-1.55%	152,682
May 7, 2026	38.98	39.15	38.61	38.64	38.64	-0.57%	78,340
May 6, 2026	39.48	39.48	38.59	38.86	38.86	0.13%	83,460
May 5, 2026	38.56	39.14	38.56	38.81	38.81	0.73%	75,295
May 4, 2026	39.81	39.81	38.39	38.53	38.53	-2.68%	36,477
May 1, 2026	40.00	40.00	39.32	39.59	39.59	-0.33%	27,808
Apr 30, 2026	39.51	39.88	39.33	39.72	39.72	0.40%	67,645
Apr 29, 2026	39.80	39.98	39.36	39.56	39.56	-0.95%	67,160
Apr 28, 2026	40.18	40.57	39.80	39.94	39.94	-0.60%	50,930
Apr 27, 2026	39.87	41.43	39.87	40.18	40.18	-0.25%	107,684
Apr 24, 2026	40.51	40.51	39.97	40.28	40.28	0.27%	51,214
Apr 23, 2026	40.04	40.38	39.74	40.17	40.17	0.65%	67,717
Apr 22, 2026	40.99	40.99	39.91	39.91	39.75	-1.63%	68,992
Apr 21, 2026	40.83	41.25	40.42	40.57	40.41	-0.25%	69,614
Apr 20, 2026	40.48	40.89	40.41	40.67	40.51	0.84%	86,180
Apr 17, 2026	39.41	40.60	39.07	40.33	40.17	3.68%	137,136
Apr 16, 2026	38.61	39.10	38.46	38.90	38.75	0.54%	92,929
Apr 15, 2026	39.52	39.54	38.49	38.69	38.54	-2.54%	130,021
Apr 14, 2026	39.47	39.75	39.16	39.70	39.54	1.48%	120,197
Apr 13, 2026	38.44	39.39	38.44	39.12	38.97	-0.03%	111,047
Apr 10, 2026	38.89	40.03	38.78	39.13	38.98	0.85%	70,879
Apr 9, 2026	40.50	40.91	37.85	38.80	38.65	-4.22%	219,940
Apr 8, 2026	40.74	40.96	40.12	40.51	40.35	2.90%	171,685
Apr 7, 2026	40.25	40.37	39.06	39.37	39.22	-2.79%	70,193
Apr 6, 2026	39.99	40.51	39.99	40.50	40.34	0.40%	34,484
Apr 2, 2026	41.08	41.37	40.24	40.34	40.18	-1.97%	80,335
Apr 1, 2026	41.50	41.77	39.58	41.15	40.99	0.76%	65,227
Mar 31, 2026	40.49	41.15	40.45	40.84	40.68	0.94%	79,317
Mar 30, 2026	40.98	41.16	40.18	40.46	40.30	-0.61%	52,620
Mar 27, 2026	41.71	41.71	40.68	40.71	40.55	-2.91%	138,868
Mar 26, 2026	42.26	42.82	41.73	41.93	41.77	-1.04%	149,140
Mar 25, 2026	42.02	42.56	41.83	42.37	42.20	1.41%	98,590
Mar 24, 2026	41.51	42.30	41.51	41.78	41.62	-0.21%	82,717
Mar 23, 2026	41.57	42.45	41.40	41.87	41.71	2.00%	84,511
Mar 20, 2026	42.09	42.09	40.35	41.05	40.89	-1.51%	771,407
Mar 19, 2026	41.40	41.75	40.24	41.68	41.52	-0.10%	73,611
Mar 18, 2026	42.16	42.86	41.63	41.72	41.56	-1.04%	96,354
Mar 17, 2026	41.96	42.52	41.96	42.16	41.99	0.91%	73,330
Mar 16, 2026	41.63	42.40	41.63	41.78	41.62	0.48%	81,033
Mar 13, 2026	41.47	42.17	41.19	41.58	41.42	0.56%	67,384
Mar 12, 2026	41.39	42.27	41.27	41.35	41.19	-1.27%	117,806
Mar 11, 2026	41.50	42.28	41.50	41.88	41.72	0.24%	73,264
Mar 10, 2026	41.02	42.25	40.88	41.78	41.62	1.24%	67,631
Mar 9, 2026	41.45	42.06	40.67	41.27	41.11	-1.24%	163,922
Mar 6, 2026	42.16	42.37	41.47	41.79	41.63	-1.90%	87,813