Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	28.69	28.69	28.19	28.21	28.21	-1.69%	6,887
Nov 4, 2026	28.47	28.69	28.36	28.69	28.69	-0.17%	5,584
Nov 3, 2026	29.00	29.00	28.04	28.74	28.74	1.38%	10,946
Nov 2, 2026	28.46	28.64	28.00	28.35	28.35	-0.56%	12,382
Oct 30, 2026	29.45	29.45	28.42	28.51	28.51	-2.16%	9,529
Oct 29, 2026	28.85	29.48	28.85	29.25	29.14	1.35%	3,089
Oct 28, 2026	28.90	29.24	28.86	28.86	28.75	-1.27%	3,562
Oct 27, 2026	29.03	29.23	28.59	29.23	29.12	-1.55%	7,990
Oct 26, 2026	29.00	29.75	29.00	29.69	29.58	2.40%	7,890
Oct 23, 2026	29.06	29.28	29.00	29.00	28.89	-2.31%	2,955
Oct 22, 2026	29.76	29.76	29.05	29.68	29.57	-0.40%	1,634
Oct 21, 2026	29.56	29.80	29.00	29.80	29.69	0.44%	4,105
Oct 20, 2026	29.41	29.67	29.38	29.67	29.56	3.60%	1,007
Oct 19, 2026	29.00	29.29	28.63	28.64	28.53	-2.88%	8,384
Oct 16, 2026	28.54	29.49	28.54	29.49	29.38	2.15%	2,174
Oct 15, 2026	28.77	29.10	28.71	28.87	28.76	-2.30%	4,146
Oct 14, 2026	28.26	29.55	28.26	29.55	29.44	3.65%	2,917
Oct 13, 2026	30.50	30.50	28.50	28.51	28.40	-4.97%	16,131
Oct 9, 2026	29.14	30.00	29.14	30.00	29.89	2.99%	6,666
Oct 8, 2026	28.92	29.13	28.74	29.13	29.02	1.18%	2,340
Oct 7, 2026	28.84	28.84	28.50	28.79	28.68	0.45%	804
Oct 6, 2026	28.16	28.80	28.05	28.66	28.55	0.56%	18,245
Oct 5, 2026	29.00	29.00	28.50	28.50	28.39	-2.16%	7,582
Oct 2, 2026	29.12	29.13	28.94	29.13	29.02	1.15%	1,471
Oct 1, 2026	29.00	29.18	28.80	28.80	28.69	-0.59%	3,390
Sep 30, 2026	29.45	29.48	28.76	28.97	28.86	-0.10%	2,962
Sep 29, 2026	29.36	29.50	29.00	29.00	28.89	-1.49%	3,435
Sep 28, 2026	29.80	29.80	29.16	29.55	29.33	-0.10%	2,600
Sep 25, 2026	29.65	29.98	29.28	29.58	29.36	-0.74%	1,800
Sep 24, 2026	29.44	29.93	28.70	29.80	29.58	1.71%	7,261
Sep 23, 2026	30.25	30.25	29.30	29.30	29.08	-3.71%	7,153
Sep 22, 2026	29.80	30.43	29.75	30.43	30.20	1.43%	17,712
Sep 21, 2026	30.00	30.00	29.76	30.00	29.78	-0.20%	6,716
Sep 18, 2026	29.75	30.50	29.75	30.06	29.84	1.04%	8,621
Sep 17, 2026	29.65	30.48	29.11	29.75	29.53	1.33%	8,006
Sep 16, 2026	30.67	30.67	28.00	29.36	29.14	-3.48%	13,951
Sep 15, 2026	30.65	30.73	30.42	30.42	30.19	-1.49%	4,151
Sep 14, 2026	30.81	30.88	30.35	30.88	30.65	0.13%	1,996
Sep 11, 2026	30.92	31.49	30.65	30.84	30.61	-0.06%	6,505
Sep 10, 2026	31.75	32.16	30.86	30.86	30.63	-2.80%	17,463
Sep 9, 2026	32.35	32.61	31.75	31.75	31.51	-1.55%	11,238
Sep 8, 2026	32.94	32.94	32.21	32.25	32.01	-0.89%	1,461
Sep 4, 2026	32.54	32.54	32.54	32.54	32.30	1.21%	125
Sep 3, 2026	32.48	33.00	32.13	32.15	31.91	-1.08%	5,349
Sep 2, 2026	32.29	32.50	31.60	32.50	32.26	3.17%	13,339
Sep 1, 2026	32.05	32.66	31.50	31.50	31.26	-1.72%	8,506
Aug 31, 2026	32.29	32.38	32.05	32.05	31.81	-2.38%	8,941
Aug 28, 2026	32.01	32.94	32.00	32.94	32.58	1.35%	1,764
Aug 27, 2026	32.69	32.93	32.32	32.50	32.15	-1.49%	5,352
Aug 26, 2026	32.31	32.99	32.01	32.99	32.63	-	1,121