Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.80	27.85	27.51	27.51	27.51	-1.36%	8,902
May 28, 2026	27.96	28.04	27.56	28.00	27.89	-0.71%	7,835
May 27, 2026	27.27	28.20	27.05	28.20	28.09	2.36%	10,186
May 26, 2026	27.60	27.61	27.17	27.55	27.44	-0.18%	10,628
May 25, 2026	27.53	27.83	27.50	27.60	27.49	0.36%	9,553
May 22, 2026	27.64	27.75	27.43	27.50	27.39	-	11,136
May 21, 2026	27.51	27.68	27.40	27.50	27.39	-	8,479
May 20, 2026	27.76	27.76	27.47	27.50	27.39	-0.04%	15,683
May 19, 2026	27.45	27.82	27.45	27.51	27.40	-0.11%	15,781
May 15, 2026	27.79	27.81	27.25	27.54	27.43	-0.72%	25,018
May 14, 2026	27.55	27.74	27.32	27.74	27.63	0.65%	7,776
May 13, 2026	27.84	27.96	27.31	27.56	27.45	-2.89%	119,503
May 12, 2026	27.96	28.38	27.66	28.38	28.27	0.11%	5,521
May 11, 2026	27.76	28.35	27.33	28.35	28.24	1.72%	53,641
May 8, 2026	28.02	28.03	27.70	27.87	27.76	0.29%	45,005
May 7, 2026	28.40	28.40	27.78	27.79	27.68	-1.02%	10,261
May 6, 2026	27.70	28.08	27.50	28.08	27.96	1.35%	115,742
May 5, 2026	27.75	28.24	27.69	27.70	27.59	-0.36%	27,510
May 4, 2026	28.71	28.71	27.80	27.80	27.69	-4.86%	11,079
May 1, 2026	28.92	29.24	28.70	29.22	29.11	2.17%	8,278
Apr 30, 2026	28.75	29.00	28.00	28.60	28.49	-0.97%	10,272
Apr 29, 2026	28.58	29.09	28.00	28.99	28.77	1.43%	9,475
Apr 28, 2026	28.55	28.99	26.56	28.58	28.36	-1.92%	48,681
Apr 27, 2026	29.51	29.69	28.56	29.14	28.92	-1.22%	8,650
Apr 24, 2026	29.55	29.98	29.27	29.50	29.27	-0.84%	4,207
Apr 23, 2026	29.34	29.80	28.88	29.75	29.52	0.51%	17,335
Apr 22, 2026	28.86	29.99	28.79	29.60	29.37	2.07%	18,191
Apr 21, 2026	28.70	29.05	28.70	29.00	28.78	-0.48%	5,331
Apr 20, 2026	29.15	29.15	29.00	29.14	28.92	0.48%	2,830
Apr 17, 2026	28.81	29.00	28.81	29.00	28.78	0.69%	650
Apr 16, 2026	28.56	29.11	28.50	28.80	28.58	0.70%	7,838
Apr 15, 2026	29.39	29.39	28.49	28.60	28.38	-2.72%	9,136
Apr 14, 2026	28.06	29.50	28.06	29.40	29.17	0.55%	2,921
Apr 13, 2026	27.52	29.49	27.52	29.24	29.01	6.10%	167,894
Apr 10, 2026	27.51	27.87	27.51	27.56	27.35	0.22%	2,313
Apr 9, 2026	27.55	27.60	27.35	27.50	27.29	0.62%	1,530
Apr 8, 2026	27.58	27.88	27.33	27.33	27.12	0.11%	2,654
Apr 7, 2026	27.89	27.95	27.28	27.30	27.09	-3.16%	5,347
Apr 6, 2026	28.00	28.19	28.00	28.19	27.97	0.07%	422
Apr 2, 2026	27.25	28.19	27.25	28.17	27.95	3.19%	2,860
Apr 1, 2026	27.46	27.89	27.25	27.30	27.09	-3.36%	7,816
Mar 31, 2026	27.34	28.25	27.18	28.25	28.03	3.90%	742,234
Mar 30, 2026	27.76	27.76	27.18	27.30	26.98	0.18%	12,862
Mar 27, 2026	27.81	27.90	27.25	27.25	26.93	-2.92%	6,752
Mar 26, 2026	28.08	28.08	27.52	28.07	27.74	2.07%	1,450
Mar 25, 2026	27.30	28.14	27.30	27.50	27.18	0.04%	11,007
Mar 24, 2026	27.40	27.49	27.20	27.49	27.17	0.70%	10,789
Mar 23, 2026	27.72	27.94	27.30	27.30	26.98	-2.29%	14,279
Mar 20, 2026	27.80	27.94	27.20	27.94	27.61	0.04%	7,256
Mar 19, 2026	27.86	28.00	27.18	27.93	27.60	-1.13%	10,988