Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.60	31.71	30.43	31.48	31.48	2.88%	54,174
Aug 7, 2026	30.15	30.87	30.15	30.60	30.60	1.49%	49,701
Aug 6, 2026	30.07	30.98	30.00	30.15	30.15	-0.79%	15,441
Aug 5, 2026	30.31	30.64	30.09	30.39	30.39	-0.69%	52,518
Aug 4, 2026	30.56	31.60	30.37	30.60	30.60	1.26%	48,661
Jul 31, 2026	30.05	30.49	29.62	30.22	30.22	1.41%	29,301
Jul 30, 2026	30.04	30.04	29.73	29.91	29.80	-0.27%	7,837
Jul 29, 2026	29.95	30.00	29.71	29.99	29.88	0.30%	4,700
Jul 28, 2026	29.80	29.90	29.75	29.90	29.79	0.17%	7,073
Jul 27, 2026	29.79	29.85	29.47	29.85	29.74	-0.17%	3,558
Jul 24, 2026	29.53	29.90	29.53	29.90	29.79	1.25%	2,832
Jul 23, 2026	29.51	29.53	29.30	29.53	29.42	0.20%	2,536
Jul 22, 2026	28.61	30.10	28.61	29.47	29.36	1.41%	15,848
Jul 21, 2026	29.00	29.16	28.57	29.06	28.95	-0.34%	4,279
Jul 20, 2026	28.55	29.16	28.45	29.16	29.05	1.36%	4,809
Jul 17, 2026	27.98	28.77	27.96	28.77	28.66	3.12%	8,555
Jul 16, 2026	28.50	29.00	27.90	27.90	27.80	-3.09%	3,799
Jul 15, 2026	27.77	28.79	27.75	28.79	28.68	3.64%	8,440
Jul 14, 2026	28.25	28.25	27.78	27.78	27.68	-1.66%	7,698
Jul 13, 2026	28.21	28.29	27.95	28.25	28.15	0.64%	7,717
Jul 10, 2026	28.38	28.38	27.80	28.07	27.97	0.79%	5,138
Jul 9, 2026	27.69	27.85	27.65	27.85	27.75	0.58%	10,768
Jul 8, 2026	28.00	28.00	27.69	27.69	27.59	-0.40%	2,802
Jul 7, 2026	28.10	28.26	27.70	27.80	27.70	-1.07%	9,137
Jul 6, 2026	28.81	28.81	28.10	28.10	28.00	-3.10%	1,460
Jul 3, 2026	28.11	29.24	28.00	29.00	28.89	3.53%	4,816
Jul 2, 2026	28.30	28.43	28.01	28.01	27.91	-1.65%	2,966
Jun 30, 2026	28.50	29.40	28.43	28.48	28.38	0.74%	2,666
Jun 29, 2026	27.85	28.49	27.85	28.38	28.17	1.72%	9,854
Jun 26, 2026	27.75	28.49	27.75	27.90	27.69	0.36%	15,160
Jun 25, 2026	27.84	27.99	27.80	27.80	27.59	-0.14%	12,147
Jun 24, 2026	28.00	28.00	27.81	27.84	27.63	-0.57%	5,100
Jun 23, 2026	28.14	28.27	27.80	28.00	27.79	-	19,315
Jun 22, 2026	28.25	28.25	28.00	28.00	27.79	-1.06%	6,944
Jun 19, 2026	27.96	28.30	27.96	28.30	28.09	1.07%	1,703
Jun 18, 2026	27.98	28.00	27.90	28.00	27.79	0.32%	5,572
Jun 17, 2026	28.07	28.35	27.90	27.91	27.70	-0.32%	4,300
Jun 16, 2026	28.42	28.50	28.00	28.00	27.79	-1.75%	7,585
Jun 15, 2026	28.28	28.50	27.97	28.50	28.29	1.68%	36,272
Jun 12, 2026	27.81	28.50	27.81	28.03	27.82	0.11%	25,672
Jun 11, 2026	27.79	28.00	27.75	28.00	27.79	0.11%	5,833
Jun 10, 2026	28.00	28.00	27.85	27.97	27.76	-0.11%	3,497
Jun 9, 2026	27.85	28.00	27.85	28.00	27.79	1.34%	1,989
Jun 8, 2026	28.00	28.00	27.61	27.63	27.42	-1.32%	19,314
Jun 5, 2026	27.84	28.00	27.79	28.00	27.79	1.08%	9,470
Jun 4, 2026	27.90	27.90	27.65	27.70	27.49	-0.72%	1,521
Jun 3, 2026	27.99	28.00	27.50	27.90	27.69	0.47%	21,505
Jun 2, 2026	27.87	28.00	27.76	27.77	27.56	-0.79%	7,625
Jun 1, 2026	27.51	28.00	27.51	27.99	27.78	1.74%	16,721
May 29, 2026	27.80	27.85	27.51	27.51	27.30	-1.36%	8,902