Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	36.18	36.18	35.74	35.88	35.88	-0.19%	60,000
Aug 5, 2026	36.26	36.26	35.71	35.95	35.95	-0.61%	87,082
Aug 4, 2026	36.04	36.30	35.58	36.17	36.17	2.00%	106,959
Jul 31, 2026	35.46	35.74	35.10	35.46	35.46	-	217,939
Jul 30, 2026	35.32	35.51	34.90	35.46	35.46	0.03%	89,614
Jul 29, 2026	35.57	35.85	35.26	35.45	35.45	-1.20%	73,069
Jul 28, 2026	35.79	36.49	35.66	35.88	35.88	0.45%	171,048
Jul 27, 2026	35.53	35.80	35.23	35.72	35.72	0.99%	80,570
Jul 24, 2026	35.05	35.50	35.02	35.37	35.37	0.91%	49,335
Jul 23, 2026	35.02	35.15	34.69	35.05	35.05	-0.80%	100,058
Jul 22, 2026	35.00	36.01	35.00	35.49	35.33	0.91%	113,178
Jul 21, 2026	35.37	35.41	35.00	35.17	35.01	-1.32%	73,181
Jul 20, 2026	36.36	36.36	35.56	35.64	35.48	-1.85%	121,636
Jul 17, 2026	36.61	37.28	35.92	36.31	36.15	-1.55%	143,082
Jul 16, 2026	36.83	37.48	36.67	36.88	36.72	0.88%	150,496
Jul 15, 2026	36.12	36.74	36.00	36.56	36.40	1.70%	296,598
Jul 14, 2026	35.83	36.39	35.57	35.95	35.79	1.07%	322,430
Jul 13, 2026	35.13	35.61	34.80	35.57	35.41	1.28%	201,645
Jul 10, 2026	35.93	35.93	33.91	35.12	34.97	-0.68%	412,276
Jul 9, 2026	38.74	39.70	35.21	35.36	35.20	-8.91%	428,064
Jul 8, 2026	39.57	39.73	38.58	38.82	38.65	-2.17%	130,996
Jul 7, 2026	40.35	40.35	39.20	39.68	39.50	-1.20%	183,256
Jul 6, 2026	40.34	40.47	39.79	40.16	39.98	-0.47%	155,986
Jul 3, 2026	40.66	40.85	40.18	40.35	40.17	-0.76%	32,225
Jul 2, 2026	40.72	41.00	40.30	40.66	40.48	-0.25%	160,363
Jun 30, 2026	40.44	41.12	40.44	40.76	40.58	-	318,637
Jun 29, 2026	41.27	41.40	40.08	40.76	40.58	-1.55%	90,592
Jun 26, 2026	39.97	41.40	39.97	41.40	41.22	2.93%	170,082
Jun 25, 2026	39.46	40.33	39.41	40.22	40.04	2.31%	136,768
Jun 24, 2026	38.92	39.31	38.74	39.31	39.14	1.08%	79,466
Jun 23, 2026	39.16	39.93	38.55	38.89	38.72	-1.04%	111,978
Jun 22, 2026	38.67	39.56	38.67	39.30	39.13	1.47%	169,088
Jun 19, 2026	40.00	40.01	38.69	38.73	38.56	-2.69%	86,359
Jun 18, 2026	39.02	39.96	39.02	39.80	39.62	1.56%	98,520
Jun 17, 2026	39.50	40.13	39.16	39.19	39.02	-1.04%	185,343
Jun 16, 2026	39.67	40.21	38.80	39.60	39.43	-0.80%	351,391
Jun 15, 2026	39.99	40.25	39.69	39.92	39.74	-0.15%	105,297
Jun 12, 2026	39.50	40.20	39.41	39.98	39.80	1.22%	111,690
Jun 11, 2026	39.14	39.78	38.98	39.50	39.33	-0.03%	119,500
Jun 10, 2026	39.68	39.86	39.32	39.51	39.34	0.08%	58,246
Jun 9, 2026	39.25	39.93	39.11	39.48	39.31	0.71%	204,374
Jun 8, 2026	38.86	40.74	38.86	39.20	39.03	-	129,726
Jun 5, 2026	39.13	39.71	39.13	39.20	39.03	-0.73%	180,991
Jun 4, 2026	39.74	40.07	39.32	39.49	39.32	-0.63%	134,067
Jun 3, 2026	39.37	39.75	39.33	39.74	39.56	0.81%	42,955
Jun 2, 2026	39.36	39.98	39.05	39.42	39.25	0.08%	87,400
Jun 1, 2026	39.75	40.04	38.69	39.39	39.22	-0.98%	41,313