Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.97	41.40	39.97	41.40	41.40	2.93%	170,082
Jun 25, 2026	39.46	40.33	39.41	40.22	40.22	2.31%	136,768
Jun 24, 2026	38.92	39.31	38.74	39.31	39.31	1.08%	79,466
Jun 23, 2026	39.16	39.93	38.55	38.89	38.89	-1.04%	111,978
Jun 22, 2026	38.67	39.56	38.67	39.30	39.30	1.47%	169,088
Jun 19, 2026	40.00	40.01	38.69	38.73	38.73	-2.69%	86,359
Jun 18, 2026	39.02	39.96	39.02	39.80	39.80	1.56%	98,520
Jun 17, 2026	39.50	40.13	39.16	39.19	39.19	-1.04%	185,343
Jun 16, 2026	39.67	40.21	38.80	39.60	39.60	-0.80%	351,391
Jun 15, 2026	39.99	40.25	39.69	39.92	39.92	-0.15%	105,297
Jun 12, 2026	39.50	40.20	39.41	39.98	39.98	1.22%	108,290
Jun 11, 2026	39.14	39.78	38.98	39.50	39.50	-0.03%	119,500
Jun 10, 2026	39.68	39.86	39.32	39.51	39.51	0.08%	58,246
Jun 9, 2026	39.25	39.93	39.11	39.48	39.48	0.71%	204,374
Jun 8, 2026	38.86	40.74	38.86	39.20	39.20	-	129,726
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