Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	39.87	41.43	39.87	40.18	40.18	-0.25%	107,684
Apr 24, 2026	40.51	40.51	39.97	40.28	40.28	0.27%	51,214
Apr 23, 2026	40.04	40.38	39.74	40.17	40.17	0.65%	67,717
Apr 22, 2026	40.99	40.99	39.91	39.91	39.75	-1.63%	68,992
Apr 21, 2026	40.83	41.25	40.42	40.57	40.41	-0.25%	69,614
Apr 20, 2026	40.48	40.89	40.41	40.67	40.51	0.84%	86,180
Apr 17, 2026	39.41	40.60	39.07	40.33	40.17	3.68%	137,136
Apr 16, 2026	38.61	39.10	38.46	38.90	38.75	0.54%	92,929
Apr 15, 2026	39.52	39.54	38.49	38.69	38.54	-2.54%	130,021
Apr 14, 2026	39.47	39.75	39.16	39.70	39.54	1.48%	120,197
Apr 13, 2026	38.44	39.39	38.44	39.12	38.97	-0.03%	111,047
Apr 10, 2026	38.89	40.03	38.78	39.13	38.98	0.85%	70,879
Apr 9, 2026	40.50	40.91	37.85	38.80	38.65	-4.22%	219,940
Apr 8, 2026	40.74	40.96	40.12	40.51	40.35	2.90%	171,685
Apr 7, 2026	40.25	40.37	39.06	39.37	39.22	-2.79%	70,193
Apr 6, 2026	39.99	40.51	39.99	40.50	40.34	0.40%	34,484
Apr 2, 2026	41.08	41.37	40.24	40.34	40.18	-1.97%	80,335
Apr 1, 2026	41.50	41.77	39.58	41.15	40.99	0.76%	65,227
Mar 31, 2026	40.49	41.15	40.45	40.84	40.68	0.94%	79,317
Mar 30, 2026	40.98	41.16	40.18	40.46	40.30	-0.61%	52,620
Mar 27, 2026	41.71	41.71	40.68	40.71	40.55	-2.91%	138,868
Mar 26, 2026	42.26	42.82	41.73	41.93	41.77	-1.04%	149,140
Mar 25, 2026	42.02	42.56	41.83	42.37	42.20	1.41%	98,590
Mar 24, 2026	41.51	42.30	41.51	41.78	41.62	-0.21%	82,717
Mar 23, 2026	41.57	42.45	41.40	41.87	41.71	2.00%	84,511
Mar 20, 2026	42.09	42.09	40.35	41.05	40.89	-1.51%	771,407
Mar 19, 2026	41.40	41.75	40.24	41.68	41.52	-0.10%	73,611
Mar 18, 2026	42.16	42.86	41.63	41.72	41.56	-1.04%	96,354
Mar 17, 2026	41.96	42.52	41.96	42.16	41.99	0.91%	73,330
Mar 16, 2026	41.63	42.40	41.63	41.78	41.62	0.48%	81,033
Mar 13, 2026	41.47	42.17	41.19	41.58	41.42	0.56%	67,384
Mar 12, 2026	41.39	42.27	41.27	41.35	41.19	-1.27%	117,806
Mar 11, 2026	41.50	42.28	41.50	41.88	41.72	0.24%	73,264
Mar 10, 2026	41.02	42.25	40.88	41.78	41.62	1.24%	67,631
Mar 9, 2026	41.45	42.06	40.67	41.27	41.11	-1.24%	163,922
Mar 6, 2026	42.16	42.37	41.47	41.79	41.63	-1.90%	87,813
Mar 5, 2026	42.74	43.03	42.34	42.60	42.43	-0.61%	44,202
Mar 4, 2026	43.35	43.45	42.59	42.86	42.69	-1.36%	67,988
Mar 3, 2026	42.27	43.66	42.24	43.45	43.28	-1.05%	58,080
Mar 2, 2026	43.52	43.93	42.92	43.91	43.74	0.85%	54,122
Feb 27, 2026	43.90	44.29	43.49	43.54	43.37	-1.69%	93,188
Feb 26, 2026	43.88	44.29	43.58	44.29	44.12	0.45%	46,265
Feb 25, 2026	44.24	44.61	44.00	44.09	43.92	0.16%	54,395
Feb 24, 2026	43.53	44.21	43.47	44.02	43.85	1.13%	56,238
Feb 23, 2026	44.72	44.96	43.19	43.53	43.36	-3.22%	82,203
Feb 20, 2026	44.49	45.03	44.34	44.98	44.80	0.60%	121,900
Feb 19, 2026	44.37	44.77	44.32	44.71	44.53	0.74%	50,908
Feb 18, 2026	43.66	44.62	43.54	44.38	44.21	1.65%	95,738
Feb 17, 2026	43.47	44.19	42.95	43.66	43.49	-0.39%	113,469
Feb 13, 2026	43.50	44.42	43.50	43.83	43.66	-	126,458
Feb 12, 2026	43.39	43.97	42.65	43.83	43.66	1.79%	146,926
Feb 11, 2026	43.52	43.52	42.83	43.06	42.89	-0.99%	107,655
Feb 10, 2026	42.88	43.52	42.69	43.49	43.32	1.28%	41,868
Feb 9, 2026	42.32	43.01	42.21	42.94	42.77	1.37%	59,563
Feb 6, 2026	42.40	43.31	42.19	42.36	42.19	-0.09%	90,366
Feb 5, 2026	42.55	42.76	42.11	42.40	42.23	-0.77%	89,076
Feb 4, 2026	42.00	42.95	41.57	42.73	42.56	2.67%	65,293
Feb 3, 2026	41.16	41.66	40.10	41.62	41.46	1.07%	80,636
Feb 2, 2026	40.72	41.60	40.72	41.18	41.02	1.13%	72,086
Jan 30, 2026	40.40	40.88	40.19	40.72	40.56	0.59%	285,273
Jan 29, 2026	41.15	41.15	40.14	40.48	40.32	-1.82%	186,199
Jan 28, 2026	42.00	42.00	41.01	41.23	40.91	-1.48%	180,224
Jan 27, 2026	41.98	41.98	41.54	41.85	41.53	0.19%	85,771
Jan 26, 2026	41.68	41.98	41.54	41.77	41.45	-0.81%	89,060
Jan 23, 2026	42.32	42.40	41.19	42.11	41.79	-0.59%	58,393
Jan 22, 2026	42.65	42.89	42.32	42.36	42.03	-0.02%	88,702
Jan 21, 2026	42.36	42.76	41.79	42.37	42.04	0.02%	117,960
Jan 20, 2026	42.77	42.81	42.00	42.36	42.03	-1.10%	90,933
Jan 19, 2026	42.57	43.44	42.54	42.83	42.50	0.05%	74,497
Jan 16, 2026	41.45	43.79	41.43	42.81	42.48	3.48%	162,052
Jan 15, 2026	41.51	42.66	39.01	41.37	41.05	-1.41%	384,838
Jan 14, 2026	41.42	42.61	41.42	41.96	41.64	0.79%	185,475
Jan 13, 2026	41.56	42.05	41.42	41.63	41.31	0.17%	172,010
Jan 12, 2026	41.72	41.80	41.21	41.56	41.24	0.10%	69,832
Jan 9, 2026	40.97	41.55	40.71	41.52	41.20	1.34%	66,236
Jan 8, 2026	40.42	41.39	40.42	40.97	40.65	0.64%	47,958
Jan 7, 2026	40.00	40.75	40.00	40.71	40.40	0.27%	71,515
Jan 6, 2026	40.18	40.75	40.02	40.60	40.29	1.30%	39,668
Jan 5, 2026	39.59	40.54	39.55	40.08	39.77	0.55%	56,837
Jan 2, 2026	39.56	40.36	39.49	39.86	39.55	0.76%	29,466
Dec 31, 2025	39.58	39.64	39.35	39.56	39.26	-0.08%	28,109
Dec 30, 2025	40.07	40.07	39.59	39.59	39.28	-0.90%	27,878
Dec 29, 2025	39.70	40.11	39.70	39.95	39.64	0.23%	58,954
Dec 24, 2025	40.04	40.15	39.74	39.86	39.55	-0.33%	11,302
Dec 23, 2025	40.01	40.11	39.68	39.99	39.68	0.15%	117,232
Dec 22, 2025	40.36	40.50	39.28	39.93	39.62	-1.29%	54,186
Dec 19, 2025	40.48	40.58	39.95	40.45	40.14	-0.42%	697,155
Dec 18, 2025	39.62	40.71	39.15	40.62	40.31	2.52%	81,921
Dec 17, 2025	39.48	39.97	39.46	39.62	39.31	-0.10%	77,324
Dec 16, 2025	39.57	40.08	39.48	39.66	39.35	0.35%	66,991
Dec 15, 2025	39.48	39.85	39.32	39.52	39.22	0.10%	66,557
Dec 12, 2025	39.14	39.67	38.82	39.48	39.18	1.44%	79,068
Dec 11, 2025	38.91	39.50	38.81	38.92	38.62	0.10%	59,806
Dec 10, 2025	38.67	38.90	38.40	38.88	38.58	1.12%	60,797
Dec 9, 2025	38.47	39.04	38.45	38.45	38.15	-1.11%	63,054
Dec 8, 2025	38.81	38.91	38.67	38.88	38.58	0.47%	35,133
Dec 5, 2025	38.51	38.90	38.36	38.70	38.40	0.49%	82,961
Dec 4, 2025	38.40	38.72	38.39	38.51	38.21	0.16%	120,096
Dec 3, 2025	38.87	38.90	38.40	38.45	38.15	-1.00%	22,411
Dec 2, 2025	38.71	39.23	38.38	38.84	38.54	0.44%	66,130