Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	28.26	29.55	28.26	29.55	29.55	3.65%	2,917
Oct 13, 2026	30.50	30.50	28.50	28.51	28.51	-4.97%	16,131
Oct 9, 2026	29.14	30.00	29.14	30.00	30.00	2.99%	6,666
Oct 8, 2026	28.92	29.13	28.74	29.13	29.13	1.18%	2,340
Oct 7, 2026	28.84	28.84	28.50	28.79	28.79	0.45%	804
Oct 6, 2026	28.16	28.80	28.05	28.66	28.66	0.56%	18,245
Oct 5, 2026	29.00	29.00	28.50	28.50	28.50	-2.16%	7,582
Oct 2, 2026	29.12	29.13	28.94	29.13	29.13	1.15%	1,471
Oct 1, 2026	29.00	29.18	28.80	28.80	28.80	-0.59%	3,390
Sep 30, 2026	29.45	29.48	28.76	28.97	28.97	-0.10%	2,962
Sep 29, 2026	29.36	29.50	29.00	29.00	29.00	-1.49%	3,435
Sep 28, 2026	29.80	29.80	29.16	29.55	29.44	-0.10%	2,600
Sep 25, 2026	29.65	29.98	29.28	29.58	29.47	-0.74%	1,800
Sep 24, 2026	29.44	29.93	28.70	29.80	29.69	1.71%	7,261
Sep 23, 2026	30.25	30.25	29.30	29.30	29.19	-3.71%	7,153
Sep 22, 2026	29.80	30.43	29.75	30.43	30.32	1.43%	17,712
Sep 21, 2026	30.00	30.00	29.76	30.00	29.89	-0.20%	6,716
Sep 18, 2026	29.75	30.50	29.75	30.06	29.95	1.04%	8,621
Sep 17, 2026	29.65	30.48	29.11	29.75	29.64	1.33%	8,006
Sep 16, 2026	30.67	30.67	28.00	29.36	29.25	-3.48%	13,951
Sep 15, 2026	30.65	30.73	30.42	30.42	30.31	-1.49%	4,151
Sep 14, 2026	30.81	30.88	30.35	30.88	30.77	0.13%	1,996
Sep 11, 2026	30.92	31.49	30.65	30.84	30.73	-0.06%	6,505
Sep 10, 2026	31.75	32.16	30.86	30.86	30.75	-2.80%	17,463
Sep 9, 2026	32.35	32.61	31.75	31.75	31.63	-1.55%	11,238
Sep 8, 2026	32.94	32.94	32.21	32.25	32.13	-0.89%	1,461
Sep 4, 2026	32.54	32.54	32.54	32.54	32.42	1.21%	125
Sep 3, 2026	32.48	33.00	32.13	32.15	32.03	-1.08%	5,349
Sep 2, 2026	32.29	32.50	31.60	32.50	32.38	3.17%	13,339
Sep 1, 2026	32.05	32.66	31.50	31.50	31.38	-1.72%	8,506
Aug 31, 2026	32.29	32.38	32.05	32.05	31.93	-2.38%	8,941
Aug 28, 2026	32.01	32.94	32.00	32.94	32.71	1.35%	1,764
Aug 27, 2026	32.69	32.93	32.32	32.50	32.27	-1.49%	5,352
Aug 26, 2026	32.31	32.99	32.01	32.99	32.76	-	1,121
Aug 25, 2026	32.73	32.99	32.52	32.99	32.76	1.01%	10,024
Aug 24, 2026	31.92	32.66	31.51	32.66	32.43	2.25%	8,224
Aug 21, 2026	31.54	32.26	31.54	31.94	31.71	2.04%	6,257
Aug 20, 2026	31.00	31.71	30.76	31.30	31.08	0.29%	10,345
Aug 19, 2026	30.54	31.37	30.54	31.21	30.99	2.33%	2,058
Aug 18, 2026	31.10	31.39	30.50	30.50	30.28	-2.84%	4,235
Aug 17, 2026	32.47	32.47	31.05	31.39	31.17	-4.01%	3,659
Aug 14, 2026	32.16	32.70	32.00	32.70	32.47	0.31%	2,001
Aug 13, 2026	32.44	32.61	32.03	32.60	32.37	0.40%	28,348
Aug 12, 2026	32.50	32.50	31.90	32.47	32.24	-1.01%	3,989
Aug 11, 2026	30.83	32.92	30.83	32.80	32.57	4.19%	20,727
Aug 10, 2026	30.60	31.71	30.43	31.48	31.26	2.88%	54,174
Aug 7, 2026	30.15	30.87	30.15	30.60	30.38	1.49%	49,701
Aug 6, 2026	30.07	30.98	30.00	30.15	29.94	-0.79%	15,441
Aug 5, 2026	30.31	30.64	30.09	30.39	30.18	-0.69%	52,518
Aug 4, 2026	30.56	31.60	30.37	30.60	30.38	1.26%	48,661