Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.16	42.37	41.47	41.79	41.79	-1.90%	87,813
Mar 5, 2026	42.74	43.03	42.34	42.60	42.60	-0.61%	44,202
Mar 4, 2026	43.35	43.45	42.59	42.86	42.86	-1.36%	64,330
Mar 3, 2026	42.27	43.66	42.24	43.45	43.45	-1.05%	58,080
Mar 2, 2026	43.52	43.93	42.92	43.91	43.91	0.85%	54,122
Feb 27, 2026	43.90	44.29	43.49	43.54	43.54	-1.69%	93,188
Feb 26, 2026	43.88	44.29	43.58	44.29	44.29	0.45%	46,265
Feb 25, 2026	44.24	44.61	44.00	44.09	44.09	0.16%	54,395
Feb 24, 2026	43.53	44.21	43.47	44.02	44.02	1.13%	56,238
Feb 23, 2026	44.72	44.96	43.19	43.53	43.53	-3.22%	82,203
Feb 20, 2026	44.49	45.03	44.34	44.98	44.98	0.60%	121,900
Feb 19, 2026	44.37	44.77	44.32	44.71	44.71	0.74%	50,908
Feb 18, 2026	43.66	44.62	43.54	44.38	44.38	1.65%	95,738
Feb 17, 2026	43.47	44.19	42.95	43.66	43.66	-0.39%	113,469
Feb 13, 2026	43.50	44.42	43.50	43.83	43.83	-	126,458
Feb 12, 2026	43.39	43.97	42.65	43.83	43.83	1.79%	146,926
Feb 11, 2026	43.52	43.52	42.83	43.06	43.06	-0.99%	107,655
Feb 10, 2026	42.88	43.52	42.69	43.49	43.49	1.28%	41,868
Feb 9, 2026	42.32	43.01	42.21	42.94	42.94	1.37%	59,563
Feb 6, 2026	42.40	43.31	42.19	42.36	42.36	-0.09%	90,366
Feb 5, 2026	42.55	42.76	42.11	42.40	42.40	-0.77%	89,076
Feb 4, 2026	42.00	42.95	41.57	42.73	42.73	2.67%	65,293
Feb 3, 2026	41.16	41.66	40.10	41.62	41.62	1.07%	80,636
Feb 2, 2026	40.72	41.60	40.72	41.18	41.18	1.13%	72,086
Jan 30, 2026	40.40	40.88	40.19	40.72	40.72	0.59%	285,273
Jan 29, 2026	41.15	41.15	40.14	40.48	40.48	-1.82%	186,199
Jan 28, 2026	42.00	42.00	41.01	41.23	41.07	-1.48%	180,224
Jan 27, 2026	41.98	41.98	41.54	41.85	41.69	0.19%	85,771
Jan 26, 2026	41.68	41.98	41.54	41.77	41.61	-0.81%	89,060
Jan 23, 2026	42.32	42.40	41.19	42.11	41.95	-0.59%	58,393
Jan 22, 2026	42.65	42.89	42.32	42.36	42.20	-0.02%	88,702
Jan 21, 2026	42.36	42.76	41.79	42.37	42.21	0.02%	117,960
Jan 20, 2026	42.77	42.81	42.00	42.36	42.20	-1.10%	90,933
Jan 19, 2026	42.57	43.44	42.54	42.83	42.67	0.05%	74,497
Jan 16, 2026	41.45	43.79	41.43	42.81	42.65	3.48%	162,052
Jan 15, 2026	41.51	42.66	39.01	41.37	41.21	-1.41%	384,838
Jan 14, 2026	41.42	42.61	41.42	41.96	41.80	0.79%	185,475
Jan 13, 2026	41.56	42.05	41.42	41.63	41.47	0.17%	172,010
Jan 12, 2026	41.72	41.80	41.21	41.56	41.40	0.10%	69,832
Jan 9, 2026	40.97	41.55	40.71	41.52	41.36	1.34%	66,236
Jan 8, 2026	40.42	41.39	40.42	40.97	40.81	0.64%	47,958
Jan 7, 2026	40.00	40.75	40.00	40.71	40.56	0.27%	71,515
Jan 6, 2026	40.18	40.75	40.02	40.60	40.45	1.30%	39,668
Jan 5, 2026	39.59	40.54	39.55	40.08	39.93	0.55%	56,837
Jan 2, 2026	39.56	40.36	39.49	39.86	39.71	0.76%	29,466
Dec 31, 2025	39.58	39.64	39.35	39.56	39.41	-0.08%	28,109
Dec 30, 2025	40.07	40.07	39.59	39.59	39.44	-0.90%	27,878
Dec 29, 2025	39.70	40.11	39.70	39.95	39.80	0.23%	58,954
Dec 24, 2025	40.04	40.15	39.74	39.86	39.71	-0.33%	11,302
Dec 23, 2025	40.01	40.11	39.68	39.99	39.84	0.15%	117,232
Dec 22, 2025	40.36	40.50	39.28	39.93	39.78	-1.29%	54,186
Dec 19, 2025	40.48	40.58	39.95	40.45	40.30	-0.42%	697,155
Dec 18, 2025	39.62	40.71	39.15	40.62	40.47	2.52%	81,921
Dec 17, 2025	39.48	39.97	39.46	39.62	39.47	-0.10%	77,324
Dec 16, 2025	39.57	40.08	39.48	39.66	39.51	0.35%	66,991
Dec 15, 2025	39.48	39.85	39.32	39.52	39.37	0.10%	66,557
Dec 12, 2025	39.14	39.67	38.82	39.48	39.33	1.44%	79,068
Dec 11, 2025	38.91	39.50	38.81	38.92	38.77	0.10%	59,806
Dec 10, 2025	38.67	38.90	38.40	38.88	38.73	1.12%	60,797
Dec 9, 2025	38.47	39.04	38.45	38.45	38.30	-1.11%	63,054
Dec 8, 2025	38.81	38.91	38.67	38.88	38.73	0.47%	35,133
Dec 5, 2025	38.51	38.90	38.36	38.70	38.55	0.49%	82,961
Dec 4, 2025	38.40	38.72	38.39	38.51	38.36	0.16%	120,096
Dec 3, 2025	38.87	38.90	38.40	38.45	38.30	-1.00%	22,411
Dec 2, 2025	38.71	39.23	38.38	38.84	38.69	0.44%	66,130
Dec 1, 2025	38.32	38.85	38.21	38.67	38.52	-1.55%	237,836
Nov 28, 2025	38.72	39.37	38.72	39.28	39.13	1.45%	58,958
Nov 27, 2025	38.85	38.85	38.44	38.72	38.57	0.41%	29,931
Nov 26, 2025	37.81	38.78	37.81	38.56	38.41	1.42%	190,745
Nov 25, 2025	37.67	38.30	37.67	38.02	37.88	0.85%	80,273
Nov 24, 2025	37.87	38.16	37.41	37.70	37.56	0.08%	61,914
Nov 21, 2025	36.98	37.67	36.87	37.67	37.53	2.59%	37,818
Nov 20, 2025	36.80	37.94	36.34	36.72	36.58	-0.08%	128,741
Nov 19, 2025	37.22	37.25	36.11	36.75	36.61	-0.86%	90,023
Nov 18, 2025	36.86	37.25	36.78	37.07	36.93	0.57%	99,049
Nov 17, 2025	37.48	37.62	36.69	36.86	36.72	-1.68%	56,934
Nov 14, 2025	37.37	37.65	37.13	37.49	37.35	-0.45%	170,140
Nov 13, 2025	37.66	37.82	37.33	37.66	37.52	-0.53%	47,104
Nov 12, 2025	37.01	38.00	37.00	37.86	37.72	2.71%	191,649
Nov 11, 2025	37.00	37.30	36.78	36.86	36.72	-1.21%	81,878
Nov 10, 2025	37.10	37.52	36.93	37.31	37.17	1.03%	86,685
Nov 7, 2025	37.00	37.18	36.74	36.93	36.79	-0.43%	123,710
Nov 6, 2025	37.94	38.22	36.99	37.09	36.95	-2.88%	229,982
Nov 5, 2025	37.86	38.31	37.31	38.19	38.04	0.37%	179,539
Nov 4, 2025	38.31	38.94	37.75	38.05	37.91	-2.29%	165,944
Nov 3, 2025	38.37	38.97	38.21	38.94	38.79	1.27%	129,702
Oct 31, 2025	37.54	38.47	37.50	38.45	38.30	1.91%	100,668
Oct 30, 2025	38.02	38.33	37.45	37.73	37.59	-1.18%	90,924
Oct 29, 2025	38.03	38.41	37.55	38.18	38.03	0.05%	91,438
Oct 28, 2025	38.41	38.41	37.85	38.16	38.02	-0.50%	100,275
Oct 27, 2025	38.20	38.67	38.15	38.35	38.20	0.63%	140,155
Oct 24, 2025	37.98	38.57	37.92	38.11	37.97	0.24%	96,075
Oct 23, 2025	37.43	38.17	37.43	38.02	37.88	1.01%	109,130
Oct 22, 2025	37.69	38.00	37.09	37.64	37.34	-0.05%	124,905
Oct 21, 2025	36.60	37.88	36.33	37.66	37.36	3.23%	112,667
Oct 20, 2025	36.78	36.78	36.07	36.48	36.19	0.44%	97,941
Oct 17, 2025	35.84	36.45	35.84	36.32	36.03	1.48%	49,149
Oct 16, 2025	36.74	36.99	35.70	35.79	35.51	-2.96%	181,822
Oct 15, 2025	36.60	37.15	36.47	36.88	36.59	1.12%	129,340
Oct 14, 2025	35.50	36.84	35.50	36.47	36.18	2.73%	269,096