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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.49	44.98	44.98	45.03	44.34	119,897
February 19, 2026	44.37	44.71	44.71	44.77	44.32	50,908
February 18, 2026	43.66	44.38	44.38	44.62	43.54	95,738
February 17, 2026	43.47	43.66	43.66	44.19	42.95	113,500
February 13, 2026	43.5	43.83	43.83	44.42	43.5	126,500
February 12, 2026	43.39	43.83	43.83	43.97	42.65	146,926
February 11, 2026	43.52	43.06	43.06	43.52	42.83	107,655
February 10, 2026	42.88	43.49	43.49	43.52	42.69	41,868
February 09, 2026	42.32	42.94	42.94	43.01	42.21	59,600
February 06, 2026	42.4	42.36	42.36	43.31	42.19	90,400
February 05, 2026	42.55	42.4	42.4	42.76	42.11	89,100
February 04, 2026	42	42.73	42.73	42.95	41.57	65,300
February 03, 2026	41.16	41.62	41.62	41.66	40.1	80,636
February 02, 2026	40.72	41.18	41.18	41.6	40.72	72,100
January 30, 2026	40.4	40.72	40.72	40.88	40.19	285,300
January 29, 2026	41.15	40.48	40.48	41.15	40.14	186,200
January 28, 2026	42	41.23	41.07	42	41.01	180,224
January 27, 2026	41.98	41.85	41.69	41.98	41.54	85,800
January 26, 2026	41.68	41.77	41.61	41.98	41.54	89,100
January 23, 2026	42.32	42.11	41.95	42.4	41.19	58,400
January 22, 2026	42.65	42.36	42.2	42.89	42.32	88,702
January 21, 2026	42.36	42.37	42.37	42.76	41.79	112,660
January 20, 2026	42.77	42.36	42.36	42.81	42	90,933
January 19, 2026	42.57	42.83	42.83	43.44	42.54	74,500
January 16, 2026	41.45	42.81	42.81	43.79	41.43	162,100
January 15, 2026	41.51	41.37	41.37	42.66	39.01	384,838
January 14, 2026	41.42	41.96	41.96	42.61	41.42	185,500
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 24, 2025	40.04	39.86	39.71	40.15	39.74	11,302
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

Richelieu Hardware Ltd. (RCH.TO) TSX