Richelieu Hardware Ltd. - RCH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.56	41.63	41.63	42.05	41.42	172,010
January 12, 2026	41.72	41.56	41.56	41.8	41.21	69,832
January 09, 2026	40.97	41.52	41.52	41.55	40.71	66,236
January 08, 2026	40.42	40.97	40.97	41.39	40.42	48,000
January 07, 2026	40	40.71	40.71	40.75	40	71,515
January 06, 2026	40.18	40.6	40.6	40.75	40.02	39,700
January 05, 2026	39.59	40.08	40.08	40.54	39.55	56,837
January 02, 2026	39.56	39.86	39.86	40.36	39.49	29,500
December 31, 2025	39.58	39.56	39.56	39.64	39.35	28,109
December 30, 2025	40.07	39.59	39.59	40.07	39.59	25,490
December 29, 2025	39.7	39.95	39.95	40.11	39.7	59,000
December 23, 2025	40.01	39.99	39.99	40.11	39.68	117,232
December 22, 2025	40.36	39.93	39.93	40.5	39.28	54,200
December 19, 2025	40.48	40.45	40.45	40.58	39.95	697,200
December 18, 2025	39.62	40.62	40.62	40.71	39.15	81,921
December 17, 2025	39.48	39.62	39.62	39.97	39.46	77,324
December 16, 2025	39.57	39.66	39.66	40.08	39.48	67,000
December 15, 2025	39.48	39.52	39.52	39.85	39.32	66,600
December 12, 2025	39.14	39.48	39.48	39.67	38.82	79,068
December 11, 2025	38.91	38.92	38.92	39.5	38.81	59,806
December 10, 2025	38.67	38.88	38.88	38.9	38.4	60,800
December 09, 2025	38.47	38.45	38.45	39.04	38.45	63,100
December 08, 2025	38.81	38.88	38.88	38.91	38.67	35,133
December 05, 2025	38.51	38.7	38.7	38.9	38.36	83,000
December 04, 2025	38.4	38.51	38.51	38.72	38.39	120,100
December 03, 2025	38.87	38.45	38.45	38.9	38.4	22,411
December 02, 2025	38.71	38.84	38.84	39.23	38.38	66,130
December 01, 2025	38.32	38.67	38.67	38.85	38.21	237,836
November 28, 2025	38.72	39.28	39.28	39.37	38.72	59,000
November 27, 2025	38.85	38.72	38.72	38.85	38.44	29,931
November 26, 2025	37.81	38.56	38.56	38.78	37.81	190,745
November 25, 2025	37.67	38.02	38.02	38.3	37.67	80,300
November 24, 2025	37.87	37.7	37.7	38.16	37.41	61,914
November 21, 2025	36.98	37.67	37.67	37.67	36.87	37,818
November 20, 2025	36.8	36.72	36.72	37.94	36.34	128,741
November 19, 2025	37.22	36.75	36.75	37.25	36.11	90,023
November 18, 2025	36.86	37.07	37.07	37.25	36.78	99,049
November 17, 2025	37.48	36.86	36.86	37.62	36.69	56,934
November 14, 2025	37.37	37.49	37.49	37.65	37.13	170,140
November 13, 2025	37.66	37.66	37.66	37.82	37.33	47,104
November 12, 2025	37.01	37.86	37.86	38	37	191,600
November 11, 2025	37	36.86	36.86	37.3	36.78	81,900
November 10, 2025	37.1	37.31	37.31	37.52	36.93	86,700
November 07, 2025	37	36.93	36.93	37.18	36.74	123,710
November 06, 2025	37.94	37.09	37.09	38.22	36.99	230,000
November 05, 2025	37.86	38.19	38.19	38.31	37.31	179,539
November 04, 2025	38.31	38.05	38.05	38.94	37.75	165,944
November 03, 2025	38.37	38.94	38.94	38.97	38.21	129,702
October 31, 2025	37.54	38.45	38.45	38.47	37.5	100,700
October 30, 2025	38.02	37.73	37.73	38.33	37.45	90,924
October 29, 2025	38.03	38.18	38.18	38.41	37.55	91,438
October 28, 2025	38.41	38.16	38.16	38.41	37.85	100,300
October 27, 2025	38.2	38.35	38.35	38.67	38.15	140,200
October 24, 2025	37.98	38.11	38.11	38.57	37.92	96,100
October 23, 2025	37.43	38.02	38.02	38.17	37.43	109,130
October 22, 2025	37.69	37.64	37.64	38	37.09	124,905
October 21, 2025	36.6	37.66	37.66	37.88	36.33	112,700
October 20, 2025	36.78	36.48	36.48	36.78	36.07	97,941
October 17, 2025	35.84	36.32	36.32	36.45	35.84	49,149
October 16, 2025	36.74	35.79	35.79	36.99	35.7	181,822

Richelieu Hardware Ltd. (RCH.TO) TSX