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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.8	35.49	35.49	35.91	35.36	34,727
September 09, 2025	36.56	35.91	35.91	36.56	35.84	47,400
September 08, 2025	36.51	36.37	36.37	36.56	36.04	77,000
September 05, 2025	36.38	36.9	36.9	36.95	36.33	49,831
September 04, 2025	36.07	36.4	36.4	36.47	35.99	37,900
September 03, 2025	35.9	36.07	36.07	36.28	35.84	65,300
September 02, 2025	36.54	36	36	36.6	35.94	32,742
August 29, 2025	37	36.57	36.57	37	36.5	53,204
August 28, 2025	37	36.82	36.82	37	36.55	43,308
August 27, 2025	37	37	37	37.27	36.88	36,400
August 26, 2025	37.03	37.2	37.2	37.5	37.03	34,200
August 25, 2025	37.5	37.03	37.03	38	36.97	50,833
August 22, 2025	35.94	37.5	37.5	37.63	35.01	96,345
August 21, 2025	36.35	35.96	35.96	36.48	35.96	23,600
August 20, 2025	35.56	36.16	36.16	36.25	35.42	61,800
August 19, 2025	35.53	35.75	35.75	36.28	35.53	66,323
August 18, 2025	35.65	35.65	35.65	35.91	35.5	43,712
August 15, 2025	36.45	35.84	35.84	36.45	35.61	51,024
August 14, 2025	36.48	36.6	36.6	36.73	35.7	59,600
August 13, 2025	35.72	36.51	36.51	36.65	35.72	71,400
August 12, 2025	34.89	35.82	35.82	35.88	34.89	46,203
August 11, 2025	34.42	35.02	35.02	35.07	34.42	27,500
August 08, 2025	34.5	34.63	34.63	35.02	34.4	39,600
August 07, 2025	34.7	34.54	34.54	34.84	34.45	41,900
August 06, 2025	35.29	34.79	34.79	35.29	34.71	41,800
August 05, 2025	35.4	35.29	35.29	35.6	34.92	47,900
August 01, 2025	34.62	35.18	35.18	35.25	34.18	104,536
July 31, 2025	34.85	34.67	34.67	34.91	34.45	90,827
July 30, 2025	34.91	34.85	34.85	35.07	34.55	66,834
July 29, 2025	35.66	34.96	34.96	35.83	34.89	53,300
July 28, 2025	35.72	35.75	35.75	36.03	35.57	63,500
July 25, 2025	35.61	35.96	35.96	36.11	35.51	120,300
July 24, 2025	35.69	35.66	35.66	36.14	35.5	104,000
July 23, 2025	35.29	35.75	35.6	35.96	35.29	52,200
July 22, 2025	34.57	35.27	35.12	35.41	34.27	79,200
July 21, 2025	34.92	34.81	34.66	35.21	34.7	53,710
July 18, 2025	34.77	34.93	34.78	35.13	34.55	61,900
July 17, 2025	34.3	34.77	34.62	34.81	34.3	46,027
July 16, 2025	34.98	34.31	34.16	35.11	34.3	52,700
July 15, 2025	35.81	34.69	34.54	35.81	34.67	59,938
July 14, 2025	35.36	35.88	35.73	36.49	35.36	69,130
July 11, 2025	36.01	36	35.85	37.41	35.65	80,700
July 10, 2025	36.65	37.23	37.07	37.62	36	149,526

Richelieu Hardware Ltd. (RCH.TO) TSX