Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.44	29.44	28.70	28.70	-	-2.05%	2,639
Sep 23, 2026	30.25	30.25	29.30	29.30	29.30	-3.71%	7,153
Sep 22, 2026	29.80	30.43	29.75	30.43	30.43	1.43%	17,712
Sep 21, 2026	30.00	30.00	29.76	30.00	30.00	-0.20%	6,716
Sep 18, 2026	29.75	30.50	29.75	30.06	30.06	1.04%	8,621
Sep 17, 2026	29.65	30.48	29.11	29.75	29.75	1.33%	8,006
Sep 16, 2026	30.67	30.67	28.00	29.36	29.36	-3.48%	13,951
Sep 15, 2026	30.65	30.73	30.42	30.42	30.42	-1.49%	4,151
Sep 14, 2026	30.81	30.88	30.35	30.88	30.88	0.13%	1,996
Sep 11, 2026	30.92	31.49	30.65	30.84	30.84	-0.06%	6,505
Sep 10, 2026	31.75	32.16	30.86	30.86	30.86	-2.80%	17,463
Sep 9, 2026	32.35	32.61	31.75	31.75	31.75	-1.55%	11,238
Sep 8, 2026	32.94	32.94	32.21	32.25	32.25	-0.89%	1,461
Sep 4, 2026	32.54	32.54	32.54	32.54	32.54	1.21%	125
Sep 3, 2026	32.48	33.00	32.13	32.15	32.15	-1.08%	5,349
Sep 2, 2026	32.29	32.50	31.60	32.50	32.50	3.17%	13,339
Sep 1, 2026	32.05	32.66	31.50	31.50	31.50	-1.72%	8,506
Aug 31, 2026	32.29	32.38	32.05	32.05	32.05	-2.38%	8,941
Aug 28, 2026	32.01	32.94	32.00	32.94	32.83	1.35%	1,764
Aug 27, 2026	32.69	32.93	32.32	32.50	32.39	-1.49%	5,352
Aug 26, 2026	32.31	32.99	32.01	32.99	32.88	-	1,121
Aug 25, 2026	32.73	32.99	32.52	32.99	32.88	1.01%	10,024
Aug 24, 2026	31.92	32.66	31.51	32.66	32.55	2.25%	8,224
Aug 21, 2026	31.54	32.26	31.54	31.94	31.83	2.04%	6,257
Aug 20, 2026	31.00	31.71	30.76	31.30	31.20	0.29%	10,345
Aug 19, 2026	30.54	31.37	30.54	31.21	31.11	2.33%	2,058
Aug 18, 2026	31.10	31.39	30.50	30.50	30.40	-2.84%	4,235
Aug 17, 2026	32.47	32.47	31.05	31.39	31.29	-4.01%	3,659
Aug 14, 2026	32.16	32.70	32.00	32.70	32.59	0.31%	2,001
Aug 13, 2026	32.44	32.61	32.03	32.60	32.49	0.40%	28,348
Aug 12, 2026	32.50	32.50	31.90	32.47	32.36	-1.01%	3,989
Aug 11, 2026	30.83	32.92	30.83	32.80	32.69	4.19%	20,727
Aug 10, 2026	30.60	31.71	30.43	31.48	31.37	2.88%	54,174
Aug 7, 2026	30.15	30.87	30.15	30.60	30.50	1.49%	49,701
Aug 6, 2026	30.07	30.98	30.00	30.15	30.05	-0.79%	15,441
Aug 5, 2026	30.31	30.64	30.09	30.39	30.29	-0.69%	52,518
Aug 4, 2026	30.56	31.60	30.37	30.60	30.50	1.26%	48,661
Jul 31, 2026	30.05	30.49	29.62	30.22	30.12	1.41%	29,301
Jul 30, 2026	30.04	30.04	29.73	29.91	29.70	-0.27%	7,837
Jul 29, 2026	29.95	30.00	29.71	29.99	29.78	0.30%	4,700
Jul 28, 2026	29.80	29.90	29.75	29.90	29.69	0.17%	7,073
Jul 27, 2026	29.79	29.85	29.47	29.85	29.64	-0.17%	3,558
Jul 24, 2026	29.53	29.90	29.53	29.90	29.69	1.25%	2,832
Jul 23, 2026	29.51	29.53	29.30	29.53	29.32	0.20%	2,536
Jul 22, 2026	28.61	30.10	28.61	29.47	29.26	1.41%	15,848
Jul 21, 2026	29.00	29.16	28.57	29.06	28.86	-0.34%	4,279
Jul 20, 2026	28.55	29.16	28.45	29.16	28.96	1.36%	4,809
Jul 17, 2026	27.98	28.77	27.96	28.77	28.57	3.12%	8,555
Jul 16, 2026	28.50	29.00	27.90	27.90	27.70	-3.09%	3,799
Jul 15, 2026	27.77	28.79	27.75	28.79	28.59	3.64%	8,440