Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.38	28.38	27.80	28.07	28.07	0.79%	5,138
Jul 9, 2026	27.69	27.85	27.65	27.85	27.85	0.58%	10,768
Jul 8, 2026	28.00	28.00	27.69	27.69	27.69	-0.40%	2,802
Jul 7, 2026	28.10	28.26	27.70	27.80	27.80	-1.07%	9,137
Jul 6, 2026	28.81	28.81	28.10	28.10	28.10	-3.10%	1,460
Jul 3, 2026	28.11	29.24	28.00	29.00	29.00	3.53%	4,816
Jul 2, 2026	28.30	28.43	28.01	28.01	28.01	-1.65%	2,966
Jun 30, 2026	28.50	29.40	28.43	28.48	28.48	0.74%	2,666
Jun 29, 2026	27.85	28.49	27.85	28.38	28.27	1.72%	9,854
Jun 26, 2026	27.75	28.49	27.75	27.90	27.79	0.36%	15,160
Jun 25, 2026	27.84	27.99	27.80	27.80	27.69	-0.14%	12,147
Jun 24, 2026	28.00	28.00	27.81	27.84	27.73	-0.57%	5,100
Jun 23, 2026	28.14	28.27	27.80	28.00	27.89	-	19,315
Jun 22, 2026	28.25	28.25	28.00	28.00	27.89	-1.06%	6,944
Jun 19, 2026	27.96	28.30	27.96	28.30	28.19	1.07%	1,703
Jun 18, 2026	27.98	28.00	27.90	28.00	27.89	0.32%	5,572
Jun 17, 2026	28.07	28.35	27.90	27.91	27.80	-0.32%	4,300
Jun 16, 2026	28.42	28.50	28.00	28.00	27.89	-1.75%	7,585
Jun 15, 2026	28.28	28.50	27.97	28.50	28.39	1.68%	36,272
Jun 12, 2026	27.81	28.50	27.81	28.03	27.92	0.11%	25,672
Jun 11, 2026	27.79	28.00	27.75	28.00	27.89	0.11%	5,833
Jun 10, 2026	28.00	28.00	27.85	27.97	27.86	-0.11%	3,497
Jun 9, 2026	27.85	28.00	27.85	28.00	27.89	1.34%	1,989
Jun 8, 2026	28.00	28.00	27.61	27.63	27.52	-1.32%	19,314
Jun 5, 2026	27.84	28.00	27.79	28.00	27.89	1.08%	9,470
Jun 4, 2026	27.90	27.90	27.65	27.70	27.59	-0.72%	1,521
Jun 3, 2026	27.99	28.00	27.50	27.90	27.79	0.47%	21,505
Jun 2, 2026	27.87	28.00	27.76	27.77	27.66	-0.79%	7,625
Jun 1, 2026	27.51	28.00	27.51	27.99	27.88	1.74%	16,721
May 29, 2026	27.80	27.85	27.51	27.51	27.40	-1.36%	8,902
May 28, 2026	27.96	28.04	27.56	28.00	27.78	-0.71%	7,835
May 27, 2026	27.27	28.20	27.05	28.20	27.98	2.36%	10,186
May 26, 2026	27.60	27.61	27.17	27.55	27.34	-0.18%	10,628
May 25, 2026	27.53	27.83	27.50	27.60	27.39	0.36%	9,553
May 22, 2026	27.64	27.75	27.43	27.50	27.29	-	11,136
May 21, 2026	27.51	27.68	27.40	27.50	27.29	-	8,479
May 20, 2026	27.76	27.76	27.47	27.50	27.29	-0.04%	15,683
May 19, 2026	27.45	27.82	27.45	27.51	27.30	-0.11%	15,781
May 15, 2026	27.79	27.81	27.25	27.54	27.33	-0.72%	25,018
May 14, 2026	27.55	27.74	27.32	27.74	27.52	0.65%	7,776
May 13, 2026	27.84	27.96	27.31	27.56	27.35	-2.89%	119,503
May 12, 2026	27.96	28.38	27.66	28.38	28.16	0.11%	5,521
May 11, 2026	27.76	28.35	27.33	28.35	28.13	1.72%	53,641
May 8, 2026	28.02	28.03	27.70	27.87	27.65	0.29%	45,005
May 7, 2026	28.40	28.40	27.78	27.79	27.57	-1.02%	10,261
May 6, 2026	27.70	28.08	27.50	28.08	27.86	1.35%	115,742
May 5, 2026	27.75	28.24	27.69	27.70	27.48	-0.36%	27,510
May 4, 2026	28.71	28.71	27.80	27.80	27.58	-4.86%	11,079
May 1, 2026	28.92	29.24	28.70	29.22	28.99	2.17%	8,278
Apr 30, 2026	28.75	29.00	28.00	28.60	28.38	-0.97%	10,272