Richelieu Hardware Ltd. (RCH.TO) TSX

40.34

-0.81(-1.97%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.08	40.34	40.34	41.37	40.24	80,335
April 01, 2026	41.5	41.15	41.15	41.77	39.58	65,227
March 31, 2026	40.49	40.84	40.84	41.15	40.45	71,717
March 30, 2026	40.98	40.46	40.46	41.16	40.18	52,620
March 27, 2026	41.71	40.71	40.71	41.71	40.68	138,868
March 26, 2026	42.26	41.93	41.93	42.82	41.73	149,140
March 25, 2026	42.02	42.37	42.37	42.56	41.83	96,390
March 24, 2026	41.51	41.78	41.78	42.3	41.51	82,717
March 23, 2026	41.57	41.87	41.87	42.45	41.4	84,511
March 20, 2026	42.09	41.05	41.05	42.09	40.35	771,407
March 19, 2026	41.4	41.68	41.68	41.75	40.24	73,611
March 18, 2026	42.16	41.72	41.72	42.86	41.63	96,354
March 17, 2026	41.96	42.16	42.16	42.52	41.96	73,330
March 16, 2026	41.63	41.78	41.78	42.4	41.63	81,033
March 13, 2026	41.47	41.58	41.58	42.17	41.19	67,384
March 12, 2026	41.39	41.35	41.35	42.27	41.27	114,040
March 11, 2026	41.5	41.88	41.88	42.28	41.5	73,264
March 10, 2026	41.02	41.78	41.78	42.25	40.88	67,631
March 09, 2026	41.45	41.27	41.27	42.06	40.67	163,922
March 06, 2026	42.16	41.79	41.79	42.37	41.47	87,813
March 05, 2026	42.74	42.6	42.6	43.03	42.34	44,202
March 04, 2026	43.35	42.86	42.86	43.45	42.59	60,184
March 03, 2026	42.27	43.45	43.45	43.66	42.24	55,779
March 02, 2026	43.52	43.91	43.91	43.93	42.92	54,122
February 27, 2026	43.9	43.54	43.54	44.29	43.49	93,200
February 26, 2026	43.88	44.29	44.29	44.29	43.58	46,300
February 25, 2026	44.24	44.09	44.09	44.61	44	54,400
February 24, 2026	43.53	44.02	44.02	44.21	43.47	56,238
February 23, 2026	44.72	43.53	43.53	44.96	43.19	82,203
February 20, 2026	44.49	44.98	0	45.03	44.34	121,900
February 19, 2026	44.37	44.71	0	44.77	44.32	50,908
February 18, 2026	43.66	44.38	0	44.62	43.54	95,738
February 17, 2026	43.47	43.66	0	44.19	42.95	113,500
February 13, 2026	43.5	43.83	0	44.42	43.5	126,500
February 12, 2026	43.39	43.83	0	43.97	42.65	146,926
February 11, 2026	43.52	43.06	0	43.52	42.83	107,700
February 10, 2026	42.88	43.49	0	43.52	42.69	41,900
February 09, 2026	42.32	42.94	0	43.01	42.21	59,600
February 06, 2026	42.4	42.36	0	43.31	42.19	90,400
February 05, 2026	42.55	42.4	0	42.76	42.11	89,100
February 04, 2026	42	42.73	0	42.95	41.57	65,300
February 03, 2026	41.16	41.62	0	41.66	40.1	80,636
February 02, 2026	40.72	41.18	0	41.6	40.72	72,100
January 30, 2026	40.4	40.72	0	40.88	40.19	285,300
January 29, 2026	41.15	40.48	0	41.15	40.14	186,200
January 28, 2026	42	41.23	0	42	41.01	180,224
January 27, 2026	41.98	41.85	0	41.98	41.54	85,800
January 26, 2026	41.68	41.77	0	41.98	41.54	89,100
January 23, 2026	42.32	42.11	0	42.4	41.19	58,400
January 22, 2026	42.65	42.36	0	42.89	42.32	88,702
January 21, 2026	42.36	42.37	0	42.76	41.79	118,000
January 20, 2026	42.77	42.36	0	42.81	42	90,933
January 19, 2026	42.57	42.83	0	43.44	42.54	74,500
January 16, 2026	41.45	42.81	0	43.79	41.43	162,100
January 15, 2026	41.51	41.37	0	42.66	39.01	384,838
January 14, 2026	41.42	41.96	0	42.61	41.42	185,500
January 13, 2026	41.56	41.63	0	42.05	41.42	172,010
January 12, 2026	41.72	41.56	0	41.8	41.21	69,832
January 09, 2026	40.97	41.52	0	41.55	40.71	66,236
January 08, 2026	40.42	40.97	0	41.39	40.42	48,000