Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	37.89	38.28	37.61	37.64	37.64	-0.66%	4,783
Oct 16, 2026	38.20	38.70	37.56	37.89	37.89	-0.81%	88,306
Oct 15, 2026	38.13	38.30	37.90	38.20	38.20	0.18%	71,181
Oct 14, 2026	37.88	38.26	37.72	38.13	38.13	0.74%	68,800
Oct 13, 2026	38.17	38.37	37.51	37.85	37.85	0.58%	80,911
Oct 9, 2026	38.63	39.00	37.23	37.63	37.63	-2.59%	178,489
Oct 8, 2026	36.72	39.85	36.57	38.63	38.63	11.39%	267,255
Oct 7, 2026	35.80	35.80	34.54	34.68	34.68	-1.95%	98,281
Oct 6, 2026	35.67	35.94	35.34	35.37	35.37	-0.87%	34,296
Oct 5, 2026	35.59	36.63	35.45	35.68	35.68	-0.83%	56,218
Oct 2, 2026	35.84	36.17	35.75	35.98	35.98	0.39%	53,073
Oct 1, 2026	36.13	36.13	35.62	35.84	35.84	-0.91%	69,955
Sep 30, 2026	36.39	36.39	36.13	36.17	36.17	-0.60%	91,299
Sep 29, 2026	36.41	36.68	36.29	36.39	36.39	-0.05%	48,339
Sep 28, 2026	36.27	36.59	35.93	36.41	36.41	-0.03%	51,221
Sep 25, 2026	36.21	36.65	35.98	36.42	36.42	0.58%	51,566
Sep 24, 2026	36.49	36.60	35.77	36.21	36.21	-0.63%	113,652
Sep 23, 2026	36.53	36.67	36.09	36.44	36.44	-0.14%	40,672
Sep 22, 2026	36.20	36.72	36.20	36.49	36.49	1.47%	94,407
Sep 21, 2026	36.17	36.17	35.41	35.96	35.96	0.36%	101,012
Sep 18, 2026	36.07	36.07	35.55	35.83	35.83	0.11%	123,914
Sep 17, 2026	36.04	36.19	35.67	35.79	35.79	-0.61%	64,871
Sep 16, 2026	35.41	36.41	35.41	36.01	36.01	1.78%	67,935
Sep 15, 2026	35.49	35.64	35.30	35.38	35.38	-0.37%	39,600
Sep 14, 2026	35.21	35.63	35.11	35.51	35.51	0.97%	141,699
Sep 11, 2026	35.02	35.48	35.02	35.17	35.17	0.57%	136,917
Sep 10, 2026	35.31	35.39	34.75	34.97	34.97	-0.93%	73,721
Sep 9, 2026	35.18	35.35	34.92	35.30	35.30	-0.62%	69,868
Sep 8, 2026	35.88	35.88	35.18	35.52	35.52	-0.67%	101,931
Sep 4, 2026	35.30	35.83	35.02	35.76	35.76	1.30%	60,630
Sep 3, 2026	34.75	36.05	34.75	35.30	35.30	2.47%	112,614
Sep 2, 2026	34.26	34.51	34.17	34.45	34.45	0.61%	67,184
Sep 1, 2026	35.60	35.60	34.20	34.24	34.24	-3.74%	84,606
Aug 31, 2026	35.34	35.67	35.34	35.57	35.57	0.14%	109,223
Aug 28, 2026	35.52	35.66	35.29	35.52	35.52	-	74,750
Aug 27, 2026	35.56	35.65	35.40	35.52	35.52	-0.22%	67,119
Aug 26, 2026	35.49	35.94	35.47	35.60	35.60	0.31%	80,285
Aug 25, 2026	35.68	35.80	35.11	35.49	35.49	0.31%	96,708
Aug 24, 2026	35.75	35.75	34.71	35.38	35.38	0.68%	126,577
Aug 21, 2026	34.74	35.14	34.74	35.14	35.14	1.15%	116,010
Aug 20, 2026	34.92	35.15	34.52	34.74	34.74	-0.80%	81,877
Aug 19, 2026	35.00	35.31	35.00	35.02	35.02	0.03%	54,437
Aug 18, 2026	35.16	35.42	34.96	35.01	35.01	-0.71%	88,566
Aug 17, 2026	35.95	35.99	35.15	35.26	35.26	-2.00%	72,593
Aug 14, 2026	36.14	36.47	35.83	35.98	35.98	-1.51%	81,008
Aug 13, 2026	36.90	37.01	36.44	36.53	36.53	-0.46%	99,245
Aug 12, 2026	36.89	36.89	36.42	36.70	36.70	-0.86%	139,966
Aug 11, 2026	36.26	37.02	36.26	37.02	37.02	1.65%	181,453
Aug 10, 2026	36.29	36.64	36.12	36.42	36.42	0.28%	188,877
Aug 7, 2026	35.85	36.32	35.81	36.32	36.32	1.23%	130,219