Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	32.29	32.40	31.60	32.27	-	2.43%	12,084
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
Jul 14, 2026	28.25	28.25	27.78	27.78	27.59	-1.66%	7,698
Jul 13, 2026	28.21	28.29	27.95	28.25	28.05	0.64%	7,717
Jul 10, 2026	28.38	28.38	27.80	28.07	27.87	0.79%	5,138
Jul 9, 2026	27.69	27.85	27.65	27.85	27.65	0.58%	10,768
Jul 8, 2026	28.00	28.00	27.69	27.69	27.50	-0.40%	2,802
Jul 7, 2026	28.10	28.26	27.70	27.80	27.61	-1.07%	9,137
Jul 6, 2026	28.81	28.81	28.10	28.10	27.90	-3.10%	1,460
Jul 3, 2026	28.11	29.24	28.00	29.00	28.80	3.53%	4,816
Jul 2, 2026	28.30	28.43	28.01	28.01	27.81	-1.65%	2,966
Jun 30, 2026	28.50	29.40	28.43	28.48	28.28	0.74%	2,666
Jun 29, 2026	27.85	28.49	27.85	28.38	28.07	1.72%	9,854
Jun 26, 2026	27.75	28.49	27.75	27.90	27.60	0.36%	15,160
Jun 25, 2026	27.84	27.99	27.80	27.80	27.50	-0.14%	12,147
Jun 24, 2026	28.00	28.00	27.81	27.84	27.54	-0.57%	5,100
Jun 23, 2026	28.14	28.27	27.80	28.00	27.70	-	19,315