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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	36.6	36.88	36.88	37.15	36.47	129,340
October 14, 2025	35.5	36.47	36.47	36.84	35.5	269,100
October 10, 2025	34.43	35.5	35.5	35.81	34.43	450,729
October 09, 2025	32.78	34.28	34.28	34.8	32.54	208,904
October 08, 2025	32.85	32.8	32.8	33.1	32.57	53,500
October 07, 2025	33.75	32.84	32.84	33.8	32.73	64,400
October 06, 2025	34.73	33.91	33.91	34.73	33.69	52,618
October 03, 2025	34.17	34.3	34.3	34.75	34.17	84,412
October 02, 2025	34.02	34.32	34.32	34.42	34.01	92,200
October 01, 2025	34.64	34.15	34.15	34.64	34.02	72,234
September 30, 2025	34.36	34.19	34.19	34.46	34.12	38,900
September 29, 2025	34.31	34.44	34.44	34.7	34.3	40,700
September 26, 2025	34.51	34.25	34.25	34.51	34.03	55,600
September 25, 2025	34.82	34.37	34.37	34.96	34.33	69,500
September 24, 2025	34.67	34.87	34.87	35.07	34.64	52,900
September 23, 2025	35.24	34.67	34.67	35.41	34.62	78,941
September 22, 2025	34.64	34.97	34.97	35.17	34.64	68,221
September 19, 2025	35.36	34.86	34.86	35.6	34.77	702,271
September 18, 2025	35.29	35.36	35.36	35.46	34.93	45,400
September 17, 2025	35.17	35.27	35.27	35.93	35.15	68,300
September 16, 2025	35.64	35.06	35.06	35.64	35	131,400
September 15, 2025	35.16	35.4	35.4	35.52	34.96	121,000
September 12, 2025	35.07	35.34	35.34	35.58	34.93	65,613
September 11, 2025	35.27	35.24	35.24	35.78	35.2	72,600

Richelieu Hardware Ltd. (RCH.TO) TSX