Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	27.52	29.49	27.52	29.24	29.24	6.10%	167,894
Apr 10, 2026	27.51	27.87	27.51	27.56	27.56	0.22%	2,313
Apr 9, 2026	27.55	27.60	27.35	27.50	27.50	0.62%	1,530
Apr 8, 2026	27.58	27.88	27.33	27.33	27.33	0.11%	2,654
Apr 7, 2026	27.89	27.95	27.28	27.30	27.30	-3.16%	5,347
Apr 6, 2026	28.00	28.19	28.00	28.19	28.19	0.07%	422
Apr 2, 2026	27.25	28.19	27.25	28.17	28.17	3.19%	2,860
Apr 1, 2026	27.46	27.89	27.25	27.30	27.30	-3.36%	7,816
Mar 31, 2026	27.34	28.25	27.18	28.25	28.25	3.48%	742,234
Mar 30, 2026	27.76	27.76	27.18	27.30	27.19	0.18%	12,862
Mar 27, 2026	27.81	27.90	27.25	27.25	27.14	-2.92%	6,752
Mar 26, 2026	28.08	28.08	27.52	28.07	27.96	2.07%	1,450
Mar 25, 2026	27.30	28.14	27.30	27.50	27.39	0.04%	11,007
Mar 24, 2026	27.40	27.49	27.20	27.49	27.38	0.70%	10,789
Mar 23, 2026	27.72	27.94	27.30	27.30	27.19	-2.29%	14,279
Mar 20, 2026	27.80	27.94	27.20	27.94	27.83	0.04%	7,256
Mar 19, 2026	27.86	28.00	27.18	27.93	27.82	-1.13%	10,988
Mar 18, 2026	27.70	28.25	27.60	28.25	28.14	1.44%	5,930
Mar 17, 2026	27.75	27.98	27.60	27.85	27.74	0.36%	6,000
Mar 16, 2026	28.25	28.25	27.60	27.75	27.64	-0.47%	9,758
Mar 13, 2026	27.75	28.60	27.75	27.88	27.77	0.47%	11,797
Mar 12, 2026	27.58	28.08	27.58	27.75	27.64	-0.50%	1,175
Mar 11, 2026	28.33	28.33	27.73	27.89	27.78	0.50%	902
Mar 10, 2026	27.52	28.10	27.52	27.75	27.64	-0.89%	11,947
Mar 9, 2026	27.65	28.00	27.18	28.00	27.89	0.39%	5,561
Mar 6, 2026	28.21	28.26	27.89	27.89	27.78	-0.96%	5,216
Mar 5, 2026	28.78	28.78	28.08	28.16	28.05	-0.67%	2,739
Mar 4, 2026	28.40	28.40	28.33	28.35	28.24	-0.18%	22,860
Mar 3, 2026	28.50	28.50	28.10	28.40	28.29	-1.87%	6,020
Mar 2, 2026	28.89	29.10	28.30	28.94	28.82	1.01%	5,981
Feb 27, 2026	28.55	28.73	28.34	28.65	28.53	-0.73%	1,868
Feb 26, 2026	28.38	28.89	28.38	28.86	28.63	1.98%	1,280
Feb 25, 2026	28.50	28.88	28.30	28.30	28.08	-0.70%	3,917
Feb 24, 2026	28.81	28.94	28.50	28.50	28.28	0.71%	5,122
Feb 23, 2026	29.20	29.28	28.30	28.30	28.08	-1.05%	6,799
Feb 20, 2026	28.85	29.40	28.52	28.60	28.38	-1.35%	2,651
Feb 19, 2026	28.25	29.00	28.25	28.99	28.76	2.47%	5,583
Feb 18, 2026	29.00	29.06	28.29	28.29	28.07	-6.94%	7,361
Feb 17, 2026	28.50	30.40	28.50	30.40	30.16	6.63%	7,733
Feb 13, 2026	28.28	28.85	28.26	28.51	28.29	-0.31%	4,143
Feb 12, 2026	28.91	28.95	28.50	28.60	28.38	0.35%	801
Feb 11, 2026	28.71	29.24	28.40	28.50	28.28	-0.21%	6,164
Feb 10, 2026	28.98	29.64	28.45	28.56	28.34	-1.48%	6,546
Feb 9, 2026	28.40	28.99	28.40	28.99	28.76	2.08%	55,086
Feb 6, 2026	29.00	29.01	28.25	28.40	28.18	-2.04%	18,373
Feb 5, 2026	29.39	29.49	28.53	28.99	28.76	-1.50%	6,568
Feb 4, 2026	29.41	29.51	28.50	29.43	29.20	-1.21%	2,833
Feb 3, 2026	29.00	29.79	28.00	29.79	29.56	4.75%	5,382
Feb 2, 2026	27.05	29.19	27.04	28.44	28.22	5.02%	19,199
Jan 30, 2026	27.01	27.45	26.92	27.08	26.87	0.67%	5,405