Richards Group Inc. (TSX:RIC)
Canada
· Delayed Price · Currency is CAD 27.89
-0.27 (-0.96%)
At close: Mar 6, 2026
Richards Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.21 | 28.26 | 27.89 | 27.89 | 27.89 | -0.96% | 5,216 |
| Mar 5, 2026 | 28.78 | 28.78 | 28.08 | 28.16 | 28.16 | -0.67% | 2,739 |
| Mar 4, 2026 | 28.40 | 28.40 | 28.33 | 28.35 | 28.35 | -0.18% | 22,860 |
| Mar 3, 2026 | 28.50 | 28.50 | 28.10 | 28.40 | 28.40 | -1.87% | 6,020 |
| Mar 2, 2026 | 28.89 | 29.10 | 28.30 | 28.94 | 28.94 | 1.01% | 5,981 |
| Feb 27, 2026 | 28.55 | 28.73 | 28.34 | 28.65 | 28.65 | -0.73% | 1,868 |
| Feb 26, 2026 | 28.38 | 28.89 | 28.38 | 28.86 | 28.75 | 1.98% | 1,280 |
| Feb 25, 2026 | 28.50 | 28.88 | 28.30 | 28.30 | 28.19 | -0.70% | 3,917 |
| Feb 24, 2026 | 28.81 | 28.94 | 28.50 | 28.50 | 28.39 | 0.71% | 5,122 |
| Feb 23, 2026 | 29.20 | 29.28 | 28.30 | 28.30 | 28.19 | -1.05% | 6,799 |
| Feb 20, 2026 | 28.85 | 29.40 | 28.52 | 28.60 | 28.49 | -1.35% | 2,651 |
| Feb 19, 2026 | 28.25 | 29.00 | 28.25 | 28.99 | 28.88 | 2.47% | 5,583 |
| Feb 18, 2026 | 29.00 | 29.06 | 28.29 | 28.29 | 28.18 | -6.94% | 7,361 |
| Feb 17, 2026 | 28.50 | 30.40 | 28.50 | 30.40 | 30.28 | 6.63% | 7,733 |
| Feb 13, 2026 | 28.28 | 28.85 | 28.26 | 28.51 | 28.40 | -0.31% | 4,143 |
| Feb 12, 2026 | 28.91 | 28.95 | 28.50 | 28.60 | 28.49 | 0.35% | 801 |
| Feb 11, 2026 | 28.71 | 29.24 | 28.40 | 28.50 | 28.39 | -0.21% | 6,164 |
| Feb 10, 2026 | 28.98 | 29.64 | 28.45 | 28.56 | 28.45 | -1.48% | 6,546 |
| Feb 9, 2026 | 28.40 | 28.99 | 28.40 | 28.99 | 28.88 | 2.08% | 55,086 |
| Feb 6, 2026 | 29.00 | 29.01 | 28.25 | 28.40 | 28.29 | -2.04% | 18,373 |
| Feb 5, 2026 | 29.39 | 29.49 | 28.53 | 28.99 | 28.88 | -1.50% | 6,568 |
| Feb 4, 2026 | 29.41 | 29.51 | 28.50 | 29.43 | 29.32 | -1.21% | 2,833 |
| Feb 3, 2026 | 29.00 | 29.79 | 28.00 | 29.79 | 29.68 | 4.75% | 5,382 |
| Feb 2, 2026 | 27.05 | 29.19 | 27.04 | 28.44 | 28.33 | 5.02% | 19,199 |
| Jan 30, 2026 | 27.01 | 27.45 | 26.92 | 27.08 | 26.98 | 0.67% | 5,405 |
| Jan 29, 2026 | 27.15 | 28.00 | 26.53 | 26.90 | 26.69 | -1.93% | 32,565 |
| Jan 28, 2026 | 27.50 | 27.56 | 26.98 | 27.43 | 27.21 | -0.22% | 19,977 |
| Jan 27, 2026 | 28.32 | 28.62 | 27.49 | 27.49 | 27.27 | -3.03% | 9,575 |
| Jan 26, 2026 | 28.55 | 28.79 | 28.35 | 28.35 | 28.13 | -0.53% | 4,957 |
| Jan 23, 2026 | 29.05 | 29.05 | 28.28 | 28.50 | 28.28 | 0.60% | 8,108 |
| Jan 22, 2026 | 28.40 | 29.05 | 28.31 | 28.33 | 28.11 | -0.63% | 7,344 |
| Jan 21, 2026 | 29.00 | 30.00 | 28.36 | 28.51 | 28.29 | 0.88% | 30,295 |
| Jan 20, 2026 | 29.05 | 30.00 | 28.25 | 28.26 | 28.04 | -3.05% | 16,368 |
| Jan 19, 2026 | 29.04 | 29.16 | 28.89 | 29.15 | 28.92 | -0.68% | 11,841 |
| Jan 16, 2026 | 29.40 | 29.55 | 29.25 | 29.35 | 29.12 | -0.17% | 4,216 |
| Jan 15, 2026 | 29.44 | 29.76 | 29.25 | 29.40 | 29.17 | 0.72% | 9,267 |
| Jan 14, 2026 | 29.08 | 30.01 | 29.08 | 29.19 | 28.96 | -0.85% | 12,310 |
| Jan 13, 2026 | 30.00 | 30.00 | 29.11 | 29.44 | 29.21 | -2.65% | 14,919 |
| Jan 12, 2026 | 30.10 | 30.47 | 29.97 | 30.24 | 30.00 | -0.03% | 14,469 |
| Jan 9, 2026 | 30.29 | 30.43 | 30.18 | 30.25 | 30.01 | 0.10% | 19,560 |
| Jan 8, 2026 | 29.91 | 30.22 | 29.88 | 30.22 | 29.98 | 1.10% | 8,798 |
| Jan 7, 2026 | 30.10 | 30.49 | 29.88 | 29.89 | 29.65 | -0.73% | 14,304 |
| Jan 6, 2026 | 30.41 | 30.55 | 30.11 | 30.11 | 29.87 | 0.10% | 16,723 |
| Jan 5, 2026 | 30.48 | 30.55 | 30.08 | 30.08 | 29.84 | -1.31% | 4,061 |
| Jan 2, 2026 | 30.95 | 31.20 | 30.48 | 30.48 | 30.24 | -1.30% | 4,445 |
| Dec 31, 2025 | 29.87 | 30.88 | 29.87 | 30.88 | 30.64 | -0.32% | 2,698 |
| Dec 30, 2025 | 31.00 | 31.47 | 29.87 | 30.98 | 30.63 | 1.81% | 3,152 |
| Dec 22, 2025 | 30.11 | 30.70 | 30.00 | 30.43 | 30.08 | 1.10% | 20,440 |
| Dec 19, 2025 | 30.23 | 30.25 | 30.00 | 30.10 | 29.76 | 0.27% | 6,200 |
| Dec 18, 2025 | 29.37 | 30.72 | 29.37 | 30.02 | 29.68 | 2.14% | 9,412 |
| Dec 17, 2025 | 27.63 | 29.39 | 27.20 | 29.39 | 29.05 | 6.37% | 76,366 |
| Dec 16, 2025 | 28.00 | 28.24 | 27.63 | 27.63 | 27.31 | -0.90% | 9,481 |
| Dec 15, 2025 | 27.61 | 28.03 | 27.61 | 27.88 | 27.56 | 1.05% | 3,010 |
| Dec 12, 2025 | 28.50 | 28.50 | 27.59 | 27.59 | 27.28 | -1.46% | 4,801 |
| Dec 11, 2025 | 27.35 | 28.15 | 27.35 | 28.00 | 27.68 | 2.38% | 13,950 |
| Dec 10, 2025 | 27.96 | 27.96 | 27.35 | 27.35 | 27.04 | -2.08% | 12,608 |
| Dec 9, 2025 | 27.99 | 28.03 | 27.93 | 27.93 | 27.61 | -0.07% | 6,400 |
| Dec 8, 2025 | 28.10 | 28.10 | 27.93 | 27.95 | 27.63 | -0.53% | 3,017 |
| Dec 5, 2025 | 27.77 | 28.29 | 27.76 | 28.10 | 27.78 | 0.29% | 14,641 |
| Dec 4, 2025 | 28.11 | 28.12 | 28.02 | 28.02 | 27.70 | -0.28% | 4,393 |
| Dec 3, 2025 | 28.02 | 28.11 | 28.02 | 28.10 | 27.78 | 0.29% | 1,629 |
| Dec 2, 2025 | 28.63 | 28.63 | 28.00 | 28.02 | 27.70 | -2.01% | 1,893 |
| Dec 1, 2025 | 27.72 | 28.60 | 27.72 | 28.60 | 28.27 | 1.33% | 3,475 |
| Nov 28, 2025 | 28.23 | 28.23 | 28.22 | 28.22 | 27.90 | -0.98% | 207 |
| Nov 27, 2025 | 28.69 | 28.69 | 28.43 | 28.50 | 28.07 | -1.69% | 2,401 |
| Nov 26, 2025 | 28.50 | 29.03 | 28.50 | 28.99 | 28.55 | 1.72% | 3,586 |
| Nov 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.07 | 3.22% | 972 |
| Nov 24, 2025 | 27.50 | 27.88 | 27.50 | 27.61 | 27.19 | 2.07% | 2,057 |
| Nov 21, 2025 | 27.70 | 27.70 | 27.05 | 27.05 | 26.64 | -2.38% | 1,949 |
| Nov 20, 2025 | 27.52 | 28.44 | 27.52 | 27.71 | 27.29 | -1.00% | 56,597 |
| Nov 19, 2025 | 27.92 | 28.10 | 27.92 | 27.99 | 27.56 | -0.04% | 9,386 |
| Nov 18, 2025 | 28.46 | 28.54 | 27.73 | 28.00 | 27.57 | -1.27% | 39,942 |
| Nov 17, 2025 | 29.51 | 29.51 | 28.06 | 28.36 | 27.93 | -3.04% | 22,022 |
| Nov 14, 2025 | 28.08 | 30.01 | 28.08 | 29.25 | 28.80 | -2.40% | 5,894 |
| Nov 13, 2025 | 29.78 | 29.97 | 29.77 | 29.97 | 29.51 | -0.93% | 709 |
| Nov 12, 2025 | 29.50 | 30.25 | 29.48 | 30.25 | 29.79 | 3.10% | 9,962 |
| Nov 11, 2025 | 29.70 | 29.70 | 29.30 | 29.34 | 28.89 | -1.01% | 5,447 |
| Nov 10, 2025 | 30.01 | 30.05 | 29.63 | 29.64 | 29.19 | -0.30% | 8,715 |
| Nov 7, 2025 | 30.32 | 30.32 | 29.72 | 29.73 | 29.28 | -2.36% | 1,027 |
| Nov 6, 2025 | 31.05 | 31.05 | 30.45 | 30.45 | 29.99 | -3.33% | 3,457 |
| Nov 5, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.02 | 1.61% | 12,485 |
| Nov 4, 2025 | 30.81 | 31.21 | 30.32 | 31.00 | 30.53 | -2.36% | 3,551 |
| Nov 3, 2025 | 31.07 | 31.85 | 30.76 | 31.75 | 31.27 | 0.47% | 5,520 |
| Oct 31, 2025 | 32.05 | 32.05 | 31.50 | 31.60 | 31.12 | -2.32% | 6,585 |
| Oct 30, 2025 | 32.77 | 32.77 | 32.25 | 32.35 | 31.75 | 0.06% | 2,900 |
| Oct 29, 2025 | 32.79 | 32.79 | 32.25 | 32.33 | 31.73 | -1.67% | 7,748 |
| Oct 28, 2025 | 32.60 | 32.88 | 32.31 | 32.88 | 32.27 | 0.86% | 1,213 |
| Oct 27, 2025 | 32.70 | 32.70 | 32.58 | 32.60 | 31.99 | -0.31% | 6,023 |
| Oct 24, 2025 | 32.74 | 32.75 | 32.43 | 32.70 | 32.09 | -0.15% | 2,023 |
| Oct 23, 2025 | 32.73 | 32.75 | 32.40 | 32.75 | 32.14 | 0.15% | 5,909 |
| Oct 22, 2025 | 32.94 | 32.94 | 32.60 | 32.70 | 32.09 | 1.24% | 2,101 |
| Oct 21, 2025 | 32.50 | 32.70 | 32.28 | 32.30 | 31.70 | -0.65% | 2,112 |
| Oct 20, 2025 | 32.46 | 32.51 | 32.46 | 32.51 | 31.91 | 0.71% | 4,413 |
| Oct 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 31.68 | -0.59% | 200 |
| Oct 16, 2025 | 32.26 | 32.47 | 32.25 | 32.47 | 31.87 | 0.53% | 2,150 |
| Oct 15, 2025 | 32.70 | 32.70 | 32.30 | 32.30 | 31.70 | -1.40% | 739 |
| Oct 14, 2025 | 32.11 | 32.76 | 32.00 | 32.76 | 32.15 | 1.58% | 7,926 |
| Oct 10, 2025 | 32.25 | 32.49 | 32.25 | 32.25 | 31.65 | 0.44% | 10,082 |
| Oct 9, 2025 | 32.40 | 32.45 | 32.11 | 32.11 | 31.51 | -0.74% | 2,771 |
| Oct 8, 2025 | 32.36 | 32.60 | 32.35 | 32.35 | 31.75 | - | 2,401 |