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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	37.16	36.7	36.54	37.22	36.65	64,300
July 08, 2025	36.42	37.11	36.95	37.2	36.04	68,227
July 07, 2025	36.72	36.45	36.29	36.72	36.16	39,041
July 04, 2025	36.55	36.38	36.22	36.86	35.55	25,700
July 03, 2025	36.52	36.48	36.32	37.07	36.31	88,700
July 02, 2025	36.6	36.58	36.58	37.38	36.51	59,375
June 30, 2025	35.87	36.59	36.59	36.7	35.87	66,800
June 27, 2025	35.68	35.91	35.91	36.06	35.59	91,401
June 26, 2025	35.17	35.84	35.84	35.84	35.12	51,200
June 25, 2025	35.36	35.42	35.42	35.55	35.06	52,800
June 24, 2025	35.22	35.25	35.25	35.74	35.22	46,302
June 23, 2025	34.67	35.17	35.17	35.29	34.6	47,900
June 20, 2025	34.18	34.67	34.67	34.8	34.18	63,834
June 19, 2025	34.3	34.45	34.45	34.52	33.88	19,535
June 18, 2025	34.06	34.25	34.25	34.57	34.06	61,104
June 17, 2025	34.5	34.2	34.2	35.32	34.12	43,907
June 16, 2025	35.08	34.77	34.77	35.26	34.72	25,609
June 13, 2025	35.67	35.12	35.12	35.67	34.87	45,300
June 12, 2025	35.81	35.72	35.72	35.9	35.27	52,000
June 11, 2025	35.01	35.67	35.67	35.84	35.01	46,058
June 10, 2025	35.1	35.03	35.03	35.15	34.5	36,500
June 09, 2025	34.58	35.08	35.08	35.15	34.51	45,543
June 06, 2025	34.73	34.59	34.59	34.73	34.26	40,300
June 05, 2025	34.45	34.49	34.49	35.07	34.45	71,000
June 04, 2025	35.41	34.49	34.49	35.41	34.24	79,400
June 03, 2025	33.99	35.36	35.36	35.45	33.97	58,400
June 02, 2025	34.58	34.28	34.28	34.92	34	94,800
May 30, 2025	35.03	34.58	34.58	35.23	34.56	78,800
May 29, 2025	35.35	35.25	35.25	35.58	35.05	53,700
May 28, 2025	35.29	35.35	35.35	35.41	34.74	52,607
May 27, 2025	34.7	35.29	35.29	35.4	34.6	62,418
May 26, 2025	34.97	34.74	34.74	35.5	34.72	20,800
May 23, 2025	34.25	35.09	35.09	35.24	34.25	80,112

Richelieu Hardware Ltd. (RCH.TO) TSX