Richelieu Hardware Ltd. (TSX:RCH)
Canada
· Delayed Price · Currency is CAD 38.70
+0.19 (0.49%)
At close: Dec 5, 2025
Richelieu Hardware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.51 | 38.90 | 38.36 | 38.80 | - | 0.75% | 68,003 |
| Dec 4, 2025 | 38.40 | 38.72 | 38.39 | 38.51 | 38.51 | 0.16% | 120,096 |
| Dec 3, 2025 | 38.87 | 38.90 | 38.40 | 38.45 | 38.45 | -1.00% | 22,411 |
| Dec 2, 2025 | 38.71 | 39.23 | 38.38 | 38.84 | 38.84 | 0.44% | 66,130 |
| Dec 1, 2025 | 38.32 | 38.85 | 38.21 | 38.67 | 38.67 | -1.55% | 237,836 |
| Nov 28, 2025 | 38.72 | 39.37 | 38.72 | 39.28 | 39.28 | 1.45% | 58,958 |
| Nov 27, 2025 | 38.85 | 38.85 | 38.44 | 38.72 | 38.72 | 0.41% | 29,931 |
| Nov 26, 2025 | 37.81 | 38.78 | 37.81 | 38.56 | 38.56 | 1.42% | 190,745 |
| Nov 25, 2025 | 37.67 | 38.30 | 37.67 | 38.02 | 38.02 | 0.85% | 80,273 |
| Nov 24, 2025 | 37.87 | 38.16 | 37.41 | 37.70 | 37.70 | 0.08% | 61,914 |
| Nov 21, 2025 | 36.98 | 37.67 | 36.87 | 37.67 | 37.67 | 2.59% | 37,818 |
| Nov 20, 2025 | 36.80 | 37.94 | 36.34 | 36.72 | 36.72 | -0.08% | 128,741 |
| Nov 19, 2025 | 37.22 | 37.25 | 36.11 | 36.75 | 36.75 | -0.86% | 90,023 |
| Nov 18, 2025 | 36.86 | 37.25 | 36.78 | 37.07 | 37.07 | 0.57% | 99,049 |
| Nov 17, 2025 | 37.48 | 37.62 | 36.69 | 36.86 | 36.86 | -1.68% | 56,934 |
| Nov 14, 2025 | 37.37 | 37.65 | 37.13 | 37.49 | 37.49 | -0.45% | 170,140 |
| Nov 13, 2025 | 37.66 | 37.82 | 37.33 | 37.66 | 37.66 | -0.53% | 47,104 |
| Nov 12, 2025 | 37.01 | 38.00 | 37.00 | 37.86 | 37.86 | 2.71% | 191,649 |
| Nov 11, 2025 | 37.00 | 37.30 | 36.78 | 36.86 | 36.86 | -1.21% | 81,878 |
| Nov 10, 2025 | 37.10 | 37.52 | 36.93 | 37.31 | 37.31 | 1.03% | 86,685 |
| Nov 7, 2025 | 37.00 | 37.18 | 36.74 | 36.93 | 36.93 | -0.43% | 123,710 |
| Nov 6, 2025 | 37.94 | 38.22 | 36.99 | 37.09 | 37.09 | -2.88% | 229,982 |
| Nov 5, 2025 | 37.86 | 38.31 | 37.31 | 38.19 | 38.19 | 0.37% | 179,539 |
| Nov 4, 2025 | 38.31 | 38.94 | 37.75 | 38.05 | 38.05 | -2.29% | 165,944 |
| Nov 3, 2025 | 38.37 | 38.97 | 38.21 | 38.94 | 38.94 | 1.27% | 129,702 |
| Oct 31, 2025 | 37.54 | 38.47 | 37.50 | 38.45 | 38.45 | 1.91% | 100,668 |
| Oct 30, 2025 | 38.02 | 38.33 | 37.45 | 37.73 | 37.73 | -1.18% | 90,924 |
| Oct 29, 2025 | 38.03 | 38.41 | 37.55 | 38.18 | 38.18 | 0.05% | 91,438 |
| Oct 28, 2025 | 38.41 | 38.41 | 37.85 | 38.16 | 38.16 | -0.50% | 100,275 |
| Oct 27, 2025 | 38.20 | 38.67 | 38.15 | 38.35 | 38.35 | 0.63% | 140,155 |
| Oct 24, 2025 | 37.98 | 38.57 | 37.92 | 38.11 | 38.11 | 0.24% | 96,075 |
| Oct 23, 2025 | 37.43 | 38.17 | 37.43 | 38.02 | 38.02 | 1.01% | 109,130 |
| Oct 22, 2025 | 37.69 | 38.00 | 37.09 | 37.64 | 37.49 | -0.05% | 124,905 |
| Oct 21, 2025 | 36.60 | 37.88 | 36.33 | 37.66 | 37.51 | 3.23% | 112,667 |
| Oct 20, 2025 | 36.78 | 36.78 | 36.07 | 36.48 | 36.33 | 0.44% | 97,941 |
| Oct 17, 2025 | 35.84 | 36.45 | 35.84 | 36.32 | 36.17 | 1.48% | 49,149 |
| Oct 16, 2025 | 36.74 | 36.99 | 35.70 | 35.79 | 35.64 | -2.96% | 181,822 |
| Oct 15, 2025 | 36.60 | 37.15 | 36.47 | 36.88 | 36.73 | 1.12% | 129,340 |
| Oct 14, 2025 | 35.50 | 36.84 | 35.50 | 36.47 | 36.32 | 2.73% | 269,096 |
| Oct 10, 2025 | 34.43 | 35.81 | 34.43 | 35.50 | 35.36 | 3.56% | 450,729 |
| Oct 9, 2025 | 32.78 | 34.80 | 32.54 | 34.28 | 34.14 | 4.51% | 208,904 |
| Oct 8, 2025 | 32.85 | 33.10 | 32.57 | 32.80 | 32.67 | -0.12% | 53,457 |
| Oct 7, 2025 | 33.75 | 33.80 | 32.73 | 32.84 | 32.71 | -3.16% | 64,377 |
| Oct 6, 2025 | 34.73 | 34.73 | 33.69 | 33.91 | 33.77 | -1.14% | 52,618 |
| Oct 3, 2025 | 34.17 | 34.75 | 34.17 | 34.30 | 34.16 | -0.06% | 84,412 |
| Oct 2, 2025 | 34.02 | 34.42 | 34.01 | 34.32 | 34.18 | 0.50% | 92,199 |
| Oct 1, 2025 | 34.64 | 34.64 | 34.02 | 34.15 | 34.01 | -0.12% | 72,234 |
| Sep 30, 2025 | 34.36 | 34.46 | 34.12 | 34.19 | 34.05 | -0.73% | 38,890 |
| Sep 29, 2025 | 34.31 | 34.70 | 34.30 | 34.44 | 34.30 | 0.55% | 40,659 |
| Sep 26, 2025 | 34.51 | 34.51 | 34.03 | 34.25 | 34.11 | -0.35% | 55,592 |
| Sep 25, 2025 | 34.82 | 34.96 | 34.33 | 34.37 | 34.23 | -1.43% | 69,463 |
| Sep 24, 2025 | 34.67 | 35.07 | 34.64 | 34.87 | 34.73 | 0.58% | 52,891 |
| Sep 23, 2025 | 35.24 | 35.41 | 34.62 | 34.67 | 34.53 | -0.86% | 78,941 |
| Sep 22, 2025 | 34.64 | 35.17 | 34.64 | 34.97 | 34.83 | 0.32% | 68,221 |
| Sep 19, 2025 | 35.36 | 35.60 | 34.77 | 34.86 | 34.72 | -1.41% | 706,394 |
| Sep 18, 2025 | 35.29 | 35.46 | 34.93 | 35.36 | 35.22 | 0.26% | 45,445 |
| Sep 17, 2025 | 35.17 | 35.93 | 35.15 | 35.27 | 35.13 | 0.60% | 68,265 |
| Sep 16, 2025 | 35.64 | 35.64 | 35.00 | 35.06 | 34.92 | -0.96% | 131,390 |
| Sep 15, 2025 | 35.16 | 35.52 | 34.96 | 35.40 | 35.26 | 0.17% | 120,996 |
| Sep 12, 2025 | 35.07 | 35.58 | 34.93 | 35.34 | 35.20 | 0.28% | 66,352 |
| Sep 11, 2025 | 35.27 | 35.78 | 35.20 | 35.24 | 35.10 | -0.70% | 72,595 |
| Sep 10, 2025 | 35.80 | 35.91 | 35.36 | 35.49 | 35.35 | -1.17% | 34,727 |
| Sep 9, 2025 | 36.56 | 36.56 | 35.84 | 35.91 | 35.76 | -1.26% | 47,358 |
| Sep 8, 2025 | 36.51 | 36.56 | 36.04 | 36.37 | 36.22 | -1.44% | 76,997 |
| Sep 5, 2025 | 36.38 | 36.95 | 36.33 | 36.90 | 36.75 | 1.37% | 49,831 |
| Sep 4, 2025 | 36.07 | 36.47 | 36.00 | 36.40 | 36.25 | 0.91% | 37,852 |
| Sep 3, 2025 | 35.90 | 36.28 | 35.84 | 36.07 | 35.92 | 0.19% | 65,255 |
| Sep 2, 2025 | 36.54 | 36.60 | 35.94 | 36.00 | 35.85 | -1.56% | 32,742 |
| Aug 29, 2025 | 37.00 | 37.00 | 36.50 | 36.57 | 36.42 | -0.68% | 53,204 |
| Aug 28, 2025 | 37.00 | 37.00 | 36.55 | 36.82 | 36.67 | -0.49% | 43,308 |
| Aug 27, 2025 | 37.00 | 37.27 | 36.88 | 37.00 | 36.85 | -0.54% | 36,397 |
| Aug 26, 2025 | 37.03 | 37.50 | 37.03 | 37.20 | 37.05 | 0.46% | 34,162 |
| Aug 25, 2025 | 37.50 | 38.00 | 36.97 | 37.03 | 36.88 | -1.25% | 50,833 |
| Aug 22, 2025 | 35.94 | 37.63 | 35.01 | 37.50 | 37.35 | 4.28% | 96,345 |
| Aug 21, 2025 | 36.35 | 36.48 | 35.96 | 35.96 | 35.81 | -0.55% | 23,599 |
| Aug 20, 2025 | 35.56 | 36.25 | 35.42 | 36.16 | 36.01 | 1.15% | 61,785 |
| Aug 19, 2025 | 35.53 | 36.28 | 35.53 | 35.75 | 35.60 | 0.28% | 66,665 |
| Aug 18, 2025 | 35.65 | 35.91 | 35.50 | 35.65 | 35.50 | -0.53% | 43,712 |
| Aug 15, 2025 | 36.45 | 36.45 | 35.61 | 35.84 | 35.69 | -2.08% | 51,024 |
| Aug 14, 2025 | 36.48 | 36.73 | 35.70 | 36.60 | 36.45 | 0.25% | 59,550 |
| Aug 13, 2025 | 35.72 | 36.65 | 35.72 | 36.51 | 36.36 | 1.93% | 71,363 |
| Aug 12, 2025 | 34.89 | 35.88 | 34.89 | 35.82 | 35.67 | 2.28% | 46,203 |
| Aug 11, 2025 | 34.42 | 35.07 | 34.42 | 35.02 | 34.88 | 1.13% | 27,483 |
| Aug 8, 2025 | 34.50 | 35.02 | 34.40 | 34.63 | 34.49 | 0.26% | 39,581 |
| Aug 7, 2025 | 34.70 | 34.84 | 34.45 | 34.54 | 34.40 | -0.72% | 41,890 |
| Aug 6, 2025 | 35.29 | 35.29 | 34.71 | 34.79 | 34.65 | -1.42% | 41,782 |
| Aug 5, 2025 | 35.40 | 35.60 | 34.92 | 35.29 | 35.15 | 0.31% | 47,894 |
| Aug 1, 2025 | 34.62 | 35.25 | 34.18 | 35.18 | 35.04 | 1.47% | 104,536 |
| Jul 31, 2025 | 34.85 | 34.91 | 34.45 | 34.67 | 34.53 | -0.52% | 90,827 |
| Jul 30, 2025 | 34.91 | 35.07 | 34.55 | 34.85 | 34.71 | -0.31% | 66,834 |
| Jul 29, 2025 | 35.66 | 35.83 | 34.89 | 34.96 | 34.82 | -2.21% | 53,280 |
| Jul 28, 2025 | 35.72 | 36.03 | 35.57 | 35.75 | 35.60 | -0.58% | 63,497 |
| Jul 25, 2025 | 35.61 | 36.11 | 35.51 | 35.96 | 35.81 | 0.84% | 120,268 |
| Jul 24, 2025 | 35.69 | 36.14 | 35.50 | 35.66 | 35.51 | -0.25% | 103,986 |
| Jul 23, 2025 | 35.29 | 35.96 | 35.29 | 35.75 | 35.45 | 1.36% | 52,200 |
| Jul 22, 2025 | 34.57 | 35.41 | 34.27 | 35.27 | 34.98 | 1.32% | 79,171 |
| Jul 21, 2025 | 34.92 | 35.21 | 34.70 | 34.81 | 34.52 | -0.34% | 53,710 |
| Jul 18, 2025 | 34.77 | 35.13 | 34.55 | 34.93 | 34.64 | 0.46% | 61,897 |
| Jul 17, 2025 | 34.30 | 34.81 | 34.30 | 34.77 | 34.48 | 1.34% | 46,027 |
| Jul 16, 2025 | 34.98 | 35.11 | 34.30 | 34.31 | 34.02 | -1.10% | 52,651 |