Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.13	39.71	39.13	39.20	39.20	-0.73%	180,991
Jun 4, 2026	39.74	40.07	39.32	39.49	39.49	-0.63%	134,067
Jun 3, 2026	39.37	39.75	39.33	39.74	39.74	0.81%	42,955
Jun 2, 2026	39.36	39.98	39.05	39.42	39.42	0.08%	87,400
Jun 1, 2026	39.75	40.04	38.69	39.39	39.39	-0.98%	41,313
May 29, 2026	39.89	40.13	39.71	39.78	39.78	-0.77%	119,292
May 28, 2026	39.39	40.53	39.07	40.09	40.09	1.57%	70,060
May 27, 2026	39.50	39.54	38.96	39.47	39.47	0.51%	87,510
May 26, 2026	39.19	39.36	39.02	39.27	39.27	-0.05%	55,852
May 25, 2026	39.30	39.50	39.12	39.29	39.29	0.10%	31,206
May 22, 2026	38.64	39.28	38.47	39.25	39.25	1.50%	68,131
May 21, 2026	38.51	38.79	37.94	38.67	38.67	0.42%	72,040
May 20, 2026	38.64	39.01	38.40	38.51	38.51	-0.44%	58,988
May 19, 2026	38.82	39.35	38.10	38.68	38.68	-0.36%	51,337
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	1.05%	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