AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	95.03	97.25	93.48	96.61	96.61	0.22%	625,796
Mar 5, 2026	94.70	98.16	94.24	96.40	96.40	0.98%	986,277
Mar 4, 2026	97.40	97.61	94.04	95.46	95.46	-1.50%	810,816
Mar 3, 2026	94.71	98.24	94.20	96.91	96.91	0.71%	774,345
Mar 2, 2026	92.51	97.49	92.00	96.23	96.23	1.78%	614,034
Feb 27, 2026	94.90	95.21	87.11	94.55	94.55	-1.60%	1,750,846
Feb 26, 2026	94.18	96.57	93.38	96.09	96.09	1.78%	543,798
Feb 25, 2026	94.16	95.65	92.11	94.41	94.41	0.19%	382,041
Feb 24, 2026	91.28	94.43	90.40	94.23	94.23	2.92%	604,511
Feb 23, 2026	95.90	95.90	90.37	91.56	91.56	-4.57%	706,266
Feb 20, 2026	95.00	96.02	93.80	95.94	95.94	0.51%	335,130
Feb 19, 2026	93.23	95.50	91.54	95.45	95.45	1.98%	497,023
Feb 18, 2026	93.11	95.71	92.88	93.60	93.60	1.06%	1,067,603
Feb 17, 2026	90.42	94.50	90.42	92.62	92.62	2.51%	563,147
Feb 13, 2026	92.38	92.94	89.66	90.35	90.35	-1.95%	818,237
Feb 12, 2026	103.34	104.38	92.03	92.15	92.15	-10.32%	926,578
Feb 11, 2026	106.06	106.50	102.25	102.75	102.75	-3.02%	371,078
Feb 10, 2026	106.00	106.70	105.12	105.95	105.95	0.09%	367,111
Feb 9, 2026	104.25	105.87	102.51	105.85	105.85	1.48%	398,893
Feb 6, 2026	101.80	104.59	101.62	104.31	104.31	3.82%	419,726
Feb 5, 2026	102.51	103.53	100.11	100.47	100.47	-3.59%	746,856
Feb 4, 2026	105.30	106.82	101.81	104.21	104.21	-0.96%	797,928
Feb 3, 2026	100.95	105.88	100.29	105.22	105.22	7.51%	1,462,708
Feb 2, 2026	95.37	98.04	94.84	97.87	97.87	2.42%	628,854
Jan 30, 2026	96.70	97.65	93.88	95.56	95.56	-1.84%	640,794
Jan 29, 2026	98.30	98.36	95.88	97.35	97.35	-0.60%	532,823
Jan 28, 2026	97.69	98.95	96.16	97.94	97.94	-0.17%	434,206
Jan 27, 2026	94.48	98.36	94.48	98.11	98.11	3.35%	413,050
Jan 26, 2026	94.90	95.43	93.52	94.93	94.93	0.08%	396,610
Jan 23, 2026	95.92	96.79	94.33	94.85	94.85	-1.11%	433,144
Jan 22, 2026	96.09	96.47	93.70	95.91	95.91	0.96%	442,634
Jan 21, 2026	97.79	98.22	92.80	95.00	95.00	-2.87%	1,118,848
Jan 20, 2026	97.09	99.68	96.01	97.81	97.81	1.05%	652,243
Jan 19, 2026	93.94	97.21	93.90	96.79	96.79	0.91%	225,503
Jan 16, 2026	95.11	96.35	93.99	95.92	95.92	1.56%	474,550
Jan 15, 2026	95.18	95.80	93.77	94.45	94.45	-0.41%	483,862
Jan 14, 2026	95.12	95.36	93.25	94.84	94.84	-0.04%	319,260
Jan 13, 2026	94.16	95.66	93.24	94.88	94.88	0.76%	306,284
Jan 12, 2026	93.95	94.83	92.58	94.16	94.16	0.37%	220,918
Jan 9, 2026	91.08	93.93	91.07	93.81	93.81	3.12%	431,163
Jan 8, 2026	91.65	92.15	89.68	90.97	90.97	-0.79%	706,850
Jan 7, 2026	95.30	95.30	90.92	91.69	91.69	-3.79%	682,483
Jan 6, 2026	93.00	95.65	91.26	95.30	95.30	2.68%	637,876
Jan 5, 2026	90.68	93.55	90.61	92.81	92.81	2.69%	504,115
Jan 2, 2026	88.49	91.24	88.45	90.38	90.38	2.01%	269,224
Dec 31, 2025	89.22	89.22	88.01	88.60	88.60	-0.15%	261,915
Dec 30, 2025	90.15	90.98	88.73	88.73	88.73	-1.97%	415,548
Dec 29, 2025	90.66	91.61	89.99	90.51	90.51	0.07%	570,777
Dec 24, 2025	90.25	91.52	90.02	90.45	90.45	0.40%	257,736
Dec 23, 2025	90.11	90.49	89.62	90.09	90.09	-0.17%	358,971
Dec 22, 2025	87.71	91.20	87.00	90.24	90.24	2.98%	613,752
Dec 19, 2025	86.33	87.63	85.92	87.63	87.63	1.88%	1,452,770
Dec 18, 2025	85.61	86.37	85.18	86.01	86.01	1.02%	574,207
Dec 17, 2025	86.43	86.96	84.71	85.14	85.14	-1.37%	706,537
Dec 16, 2025	87.43	88.48	86.32	86.32	86.32	-2.13%	719,985
Dec 15, 2025	88.38	90.32	87.27	88.20	88.20	2.43%	848,227
Dec 12, 2025	88.28	89.44	86.09	86.11	86.11	-1.72%	441,205
Dec 11, 2025	87.41	88.26	86.40	87.62	87.62	0.18%	499,457
Dec 10, 2025	88.30	88.69	87.21	87.46	87.46	-0.91%	503,644
Dec 9, 2025	88.75	88.92	87.71	88.26	88.26	-0.21%	305,133
Dec 8, 2025	87.30	89.24	86.95	88.45	88.45	0.79%	569,690
Dec 5, 2025	88.57	90.38	86.77	87.76	87.76	-0.70%	709,877
Dec 4, 2025	86.42	89.03	86.42	88.38	88.38	1.86%	553,332
Dec 3, 2025	86.23	87.67	85.53	86.77	86.77	1.17%	497,476
Dec 2, 2025	88.60	88.79	85.39	85.77	85.77	-2.63%	467,967
Dec 1, 2025	86.12	88.98	85.06	88.09	88.09	1.57%	789,922
Nov 28, 2025	87.01	87.95	86.65	86.73	86.73	0.08%	570,793
Nov 27, 2025	87.28	87.99	86.42	86.66	86.66	-0.56%	147,044
Nov 26, 2025	87.00	88.22	86.96	87.15	87.13	0.33%	371,819
Nov 25, 2025	85.62	87.91	85.38	86.86	86.84	1.56%	384,385
Nov 24, 2025	84.68	86.28	84.20	85.53	85.51	1.10%	1,341,495
Nov 21, 2025	87.21	88.09	83.42	84.60	84.58	-3.06%	1,029,162
Nov 20, 2025	90.00	91.25	86.78	87.27	87.25	-1.78%	760,799
Nov 19, 2025	85.30	88.95	85.29	88.85	88.83	4.85%	665,777
Nov 18, 2025	87.40	87.91	84.64	84.74	84.72	-3.97%	808,207
Nov 17, 2025	91.01	91.52	87.42	88.24	88.22	-3.24%	538,664
Nov 14, 2025	91.56	93.14	90.55	91.19	91.17	-1.12%	776,109
Nov 13, 2025	94.00	95.24	89.00	92.22	92.20	4.02%	1,200,553
Nov 12, 2025	87.97	88.94	87.22	88.66	88.64	1.04%	511,819
Nov 11, 2025	90.25	90.35	87.51	87.75	87.73	-2.89%	712,167
Nov 10, 2025	94.26	94.26	90.21	90.36	90.34	-2.68%	609,313
Nov 7, 2025	94.00	95.00	91.77	92.85	92.83	-1.30%	673,579
Nov 6, 2025	96.71	96.71	93.99	94.07	94.05	-2.98%	597,006
Nov 5, 2025	94.96	98.21	94.96	96.96	96.94	2.46%	691,946
Nov 4, 2025	97.83	97.83	94.29	94.63	94.61	-3.32%	680,465
Nov 3, 2025	99.41	99.41	96.50	97.88	97.86	-1.04%	412,246
Oct 31, 2025	101.00	101.74	97.64	98.91	98.89	-1.14%	465,809
Oct 30, 2025	100.93	102.61	99.53	100.05	100.03	-1.68%	363,139
Oct 29, 2025	100.30	102.25	99.97	101.76	101.74	1.51%	416,925
Oct 28, 2025	98.81	101.32	98.81	100.25	100.23	1.54%	802,838
Oct 27, 2025	98.65	98.89	97.25	98.73	98.71	1.04%	355,203
Oct 24, 2025	97.17	98.73	97.06	97.71	97.69	1.38%	314,312
Oct 23, 2025	96.05	97.49	95.63	96.38	96.36	0.44%	439,640
Oct 22, 2025	95.92	96.81	94.65	95.96	95.94	0.14%	410,627
Oct 21, 2025	97.73	97.73	95.77	95.83	95.81	-1.93%	495,774
Oct 20, 2025	98.33	99.14	97.68	97.72	97.70	0.13%	379,095
Oct 17, 2025	98.62	99.56	96.99	97.59	97.57	-2.01%	601,095
Oct 16, 2025	100.23	100.99	99.14	99.59	99.57	-0.21%	451,992
Oct 15, 2025	99.50	101.29	98.54	99.80	99.78	1.24%	511,896
Oct 14, 2025	99.99	99.99	97.47	98.58	98.56	1.66%	796,741