AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	92.06	92.96	90.53	91.09	91.09	-1.97%	468,565
Apr 27, 2026	91.81	94.00	91.76	92.92	92.92	1.46%	450,638
Apr 24, 2026	92.20	92.32	90.70	91.58	91.58	-0.24%	313,565
Apr 23, 2026	91.70	93.60	90.80	91.80	91.80	0.13%	324,648
Apr 22, 2026	90.87	91.85	90.44	91.68	91.68	2.54%	399,276
Apr 21, 2026	92.88	92.88	89.26	89.41	89.41	-3.53%	613,953
Apr 20, 2026	93.00	93.00	89.22	92.68	92.68	-0.66%	637,372
Apr 17, 2026	92.08	93.83	91.92	93.30	93.30	1.83%	385,349
Apr 16, 2026	93.85	94.20	91.37	91.62	91.62	-2.56%	580,407
Apr 15, 2026	92.80	96.00	92.32	94.03	94.03	2.02%	541,962
Apr 14, 2026	90.45	92.19	90.45	92.17	92.17	1.86%	433,841
Apr 13, 2026	90.05	90.79	89.14	90.49	90.49	-0.42%	394,339
Apr 10, 2026	90.82	91.78	90.10	90.87	90.87	0.58%	300,971
Apr 9, 2026	89.98	91.99	89.53	90.35	90.35	0.40%	510,740
Apr 8, 2026	91.21	93.50	88.64	89.99	89.99	1.60%	720,113
Apr 7, 2026	90.43	90.55	87.78	88.57	88.57	-2.43%	536,858
Apr 6, 2026	90.48	92.30	90.48	90.78	90.78	-0.08%	176,583
Apr 2, 2026	90.73	92.21	89.73	90.85	90.85	-1.34%	296,080
Apr 1, 2026	90.93	93.51	90.01	92.08	92.08	2.88%	442,156
Mar 31, 2026	86.93	89.76	86.55	89.50	89.50	4.26%	558,836
Mar 30, 2026	87.04	88.00	85.41	85.84	85.84	-1.44%	418,248
Mar 27, 2026	88.57	88.57	85.73	87.09	87.09	-2.09%	557,685
Mar 26, 2026	93.82	94.49	88.90	88.95	88.95	-6.09%	561,586
Mar 25, 2026	93.30	95.77	93.16	94.72	94.72	2.08%	621,014
Mar 24, 2026	91.41	93.03	90.59	92.79	92.79	0.77%	491,127
Mar 23, 2026	89.04	93.24	89.04	92.08	92.08	4.33%	601,135
Mar 20, 2026	90.39	91.23	88.14	88.26	88.26	-2.58%	1,536,923
Mar 19, 2026	91.45	91.80	88.97	90.60	90.60	-2.01%	701,702
Mar 18, 2026	92.33	93.55	91.11	92.46	92.46	-0.04%	322,211
Mar 17, 2026	92.57	93.26	91.05	92.50	92.50	1.19%	595,251
Mar 16, 2026	92.05	92.82	90.76	91.41	91.41	-0.32%	427,728
Mar 13, 2026	92.87	93.52	91.30	91.70	91.70	-0.60%	668,137
Mar 12, 2026	92.37	94.61	91.92	92.25	92.23	-1.25%	649,247
Mar 11, 2026	93.08	94.29	92.42	93.42	93.40	0.51%	482,948
Mar 10, 2026	95.69	95.94	92.75	92.95	92.93	-2.75%	612,413
Mar 9, 2026	94.59	96.11	93.47	95.58	95.56	-1.07%	741,864
Mar 6, 2026	95.03	97.25	93.48	96.61	96.59	0.22%	625,796
Mar 5, 2026	94.70	98.16	94.24	96.40	96.38	0.98%	986,277
Mar 4, 2026	97.40	97.61	94.04	95.46	95.44	-1.50%	822,784
Mar 3, 2026	94.71	98.24	94.20	96.91	96.89	0.71%	774,345
Mar 2, 2026	92.51	97.49	92.00	96.23	96.21	1.78%	621,434
Feb 27, 2026	94.90	95.21	87.11	94.55	94.53	-1.60%	1,750,846
Feb 26, 2026	94.18	96.57	93.38	96.09	96.07	1.78%	606,098
Feb 25, 2026	94.16	95.65	92.11	94.41	94.39	0.19%	385,241
Feb 24, 2026	91.28	94.43	90.40	94.23	94.21	2.92%	604,711
Feb 23, 2026	95.90	95.90	90.37	91.56	91.54	-4.57%	706,266
Feb 20, 2026	95.00	96.02	93.80	95.94	95.92	0.51%	335,130
Feb 19, 2026	93.23	95.50	91.54	95.45	95.43	1.98%	497,023
Feb 18, 2026	93.11	95.71	92.88	93.60	93.58	1.06%	1,067,603
Feb 17, 2026	90.42	94.50	90.42	92.62	92.60	2.51%	563,147
Feb 13, 2026	92.38	92.94	89.66	90.35	90.33	-1.95%	818,237
Feb 12, 2026	103.34	104.38	92.03	92.15	92.13	-10.32%	941,478
Feb 11, 2026	106.06	106.50	102.25	102.75	102.73	-3.02%	371,078
Feb 10, 2026	106.00	106.70	105.12	105.95	105.93	0.09%	367,111
Feb 9, 2026	104.25	105.87	102.51	105.85	105.83	1.48%	398,893
Feb 6, 2026	101.80	104.59	101.62	104.31	104.29	3.82%	438,026
Feb 5, 2026	102.51	103.53	100.11	100.47	100.45	-3.59%	760,256
Feb 4, 2026	105.30	106.82	101.81	104.21	104.19	-0.96%	797,928
Feb 3, 2026	100.95	105.88	100.29	105.22	105.20	7.51%	1,462,708
Feb 2, 2026	95.37	98.04	94.84	97.87	97.85	2.42%	628,854
Jan 30, 2026	96.70	97.65	93.88	95.56	95.54	-1.84%	640,794
Jan 29, 2026	98.30	98.36	95.88	97.35	97.33	-0.60%	532,823
Jan 28, 2026	97.69	98.95	96.16	97.94	97.92	-0.17%	434,206
Jan 27, 2026	94.48	98.36	94.48	98.11	98.09	3.35%	413,050
Jan 26, 2026	94.90	95.43	93.52	94.93	94.91	0.08%	396,610
Jan 23, 2026	95.92	96.79	94.33	94.85	94.83	-1.11%	433,144
Jan 22, 2026	96.09	96.47	93.70	95.91	95.89	0.96%	442,634
Jan 21, 2026	97.79	98.22	92.80	95.00	94.98	-2.87%	1,118,848
Jan 20, 2026	97.09	99.68	96.01	97.81	97.79	1.05%	652,243
Jan 19, 2026	93.94	97.21	93.90	96.79	96.77	0.91%	225,503
Jan 16, 2026	95.11	96.35	93.99	95.92	95.90	1.56%	474,550
Jan 15, 2026	95.18	95.80	93.77	94.45	94.43	-0.41%	483,862
Jan 14, 2026	95.12	95.36	93.25	94.84	94.82	-0.04%	319,260
Jan 13, 2026	94.16	95.66	93.24	94.88	94.86	0.76%	306,284
Jan 12, 2026	93.95	94.83	92.58	94.16	94.14	0.37%	220,918
Jan 9, 2026	91.08	93.93	91.07	93.81	93.79	3.12%	431,163
Jan 8, 2026	91.65	92.15	89.68	90.97	90.95	-0.79%	706,850
Jan 7, 2026	95.30	95.30	90.92	91.69	91.67	-3.79%	684,083
Jan 6, 2026	93.00	95.65	91.26	95.30	95.28	2.68%	679,176
Jan 5, 2026	90.68	93.55	90.61	92.81	92.79	2.69%	504,115
Jan 2, 2026	88.49	91.24	88.45	90.38	90.36	2.01%	269,224
Dec 31, 2025	89.22	89.22	88.01	88.60	88.58	-0.15%	261,915
Dec 30, 2025	90.15	90.98	88.73	88.73	88.71	-1.97%	415,548
Dec 29, 2025	90.66	91.61	89.99	90.51	90.49	0.07%	570,777
Dec 24, 2025	90.25	91.52	90.02	90.45	90.43	0.40%	257,736
Dec 23, 2025	90.11	90.49	89.62	90.09	90.07	-0.17%	358,971
Dec 22, 2025	87.71	91.20	87.00	90.24	90.22	2.98%	613,952
Dec 19, 2025	86.33	87.63	85.92	87.63	87.61	1.88%	1,452,770
Dec 18, 2025	85.61	86.37	85.18	86.01	85.99	1.02%	574,207
Dec 17, 2025	86.43	86.96	84.71	85.14	85.12	-1.37%	706,537
Dec 16, 2025	87.43	88.48	86.32	86.32	86.30	-2.13%	719,985
Dec 15, 2025	88.38	90.32	87.27	88.20	88.18	2.43%	848,227
Dec 12, 2025	88.28	89.44	86.09	86.11	86.09	-1.72%	441,205
Dec 11, 2025	87.41	88.26	86.40	87.62	87.60	0.18%	499,457
Dec 10, 2025	88.30	88.69	87.21	87.46	87.44	-0.91%	503,644
Dec 9, 2025	88.75	88.92	87.71	88.26	88.24	-0.21%	305,133
Dec 8, 2025	87.30	89.24	86.95	88.45	88.43	0.79%	569,690
Dec 5, 2025	88.57	90.38	86.77	87.76	87.74	-0.70%	709,877
Dec 4, 2025	86.42	89.03	86.42	88.38	88.36	1.86%	553,332
Dec 3, 2025	86.23	87.67	85.53	86.77	86.75	1.17%	497,476