Richelieu Hardware Ltd. (RCH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

39.52

+0.38

(+0.97%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	39.99	39.99	38.88	39.52	39.52	53,416
May 01, 2024	38.65	39.41	38.65	39.14	39.14	54,100
Apr 30, 2024	39.18	39.71	38.51	38.85	38.85	72,900
Apr 29, 2024	38.91	39.55	38.42	39.45	39.45	215,100
Apr 26, 2024	38.75	38.95	38.58	38.90	38.90	247,000
Apr 25, 2024	38.88	38.92	38.11	38.77	38.77	44,000
Apr 24, 2024	39.33	39.66	39.00	39.02	39.02	30,600
Apr 24, 2024	0.15 Dividend
Apr 23, 2024	39.09	39.56	38.97	39.35	39.20	69,600
Apr 22, 2024	39.31	39.59	38.78	39.18	39.03	35,400
Apr 19, 2024	39.42	39.82	39.39	39.63	39.48	49,300
Apr 18, 2024	39.38	40.64	39.29	39.78	39.63	52,000
Apr 17, 2024	39.92	40.27	39.33	39.36	39.21	70,500
Apr 16, 2024	39.81	40.30	39.76	40.19	40.04	59,600
Apr 15, 2024	40.55	40.71	39.85	40.13	39.98	60,000
Apr 12, 2024	40.34	40.81	39.90	40.37	40.22	72,400
Apr 11, 2024	41.40	41.53	39.24	40.47	40.32	102,100
Apr 10, 2024	41.58	41.87	41.21	41.25	41.09	18,400
Apr 09, 2024	41.59	42.25	41.50	41.94	41.78	64,700
Apr 08, 2024	41.12	41.63	41.12	41.50	41.34	45,900
Apr 05, 2024	41.60	41.78	41.44	41.53	41.37	29,400
Apr 04, 2024	42.01	42.05	41.16	41.26	41.10	26,600
Apr 03, 2024	41.65	42.10	41.65	41.91	41.75	59,900
Apr 02, 2024	42.20	42.21	41.48	41.90	41.74	32,400
Apr 01, 2024	42.44	42.78	42.08	42.21	42.05	32,200
Mar 28, 2024	43.17	43.17	42.53	42.60	42.44	57,700
Mar 27, 2024	42.82	43.25	42.68	42.99	42.83	29,500
Mar 26, 2024	43.00	43.21	42.48	42.48	42.32	48,100
Mar 25, 2024	42.51	42.82	42.48	42.51	42.35	38,300
Mar 22, 2024	42.98	43.19	42.81	42.94	42.78	31,200
Mar 21, 2024	43.35	43.76	42.98	43.03	42.87	32,600
Mar 20, 2024	42.51	43.32	42.51	43.22	43.06	31,700
Mar 19, 2024	43.40	43.40	42.54	42.60	42.44	35,900
Mar 18, 2024	42.60	43.26	41.87	43.22	43.06	54,500
Mar 15, 2024	42.96	43.50	42.59	42.59	42.43	42,700
Mar 14, 2024	43.35	43.77	43.07	43.33	43.16	42,500
Mar 13, 2024	43.30	43.51	43.11	43.49	43.32	21,800
Mar 12, 2024	42.77	43.36	42.76	43.29	43.12	17,100
Mar 11, 2024	43.24	43.24	42.79	42.81	42.65	35,100
Mar 08, 2024	43.70	43.70	42.75	43.27	43.11	43,100
Mar 07, 2024	44.09	44.09	43.39	43.48	43.31	28,100
Mar 06, 2024	43.98	44.10	43.41	43.41	43.24	23,800
Mar 05, 2024	43.73	44.09	43.23	43.38	43.21	22,900
Mar 04, 2024	44.01	44.25	43.65	43.66	43.49	24,700
Mar 01, 2024	44.00	44.19	43.64	44.00	43.83	49,200
Feb 29, 2024	43.91	44.50	43.49	43.64	43.47	314,500
Feb 28, 2024	43.18	43.95	43.18	43.47	43.30	42,200
Feb 27, 2024	43.48	44.02	43.48	43.83	43.66	40,700
Feb 26, 2024	44.49	44.49	43.90	44.05	43.88	23,600
Feb 23, 2024	43.06	44.38	43.06	44.31	44.14	41,600
Feb 22, 2024	43.92	44.17	43.53	43.72	43.55	16,900
Feb 21, 2024	43.27	43.99	43.27	43.91	43.74	33,700
Feb 20, 2024	44.26	44.60	43.34	43.57	43.40	42,500
Feb 16, 2024	44.03	44.79	43.95	44.70	44.53	40,200
Feb 15, 2024	44.50	45.06	43.92	44.33	44.16	59,400
Feb 14, 2024	43.41	44.95	43.41	44.88	44.71	40,100
Feb 13, 2024	43.90	43.90	43.22	43.69	43.52	22,900
Feb 12, 2024	44.00	44.25	43.82	44.09	43.92	33,800
Feb 09, 2024	44.12	44.19	43.49	43.84	43.67	26,200
Feb 08, 2024	44.13	44.35	43.66	43.93	43.76	34,800
Feb 07, 2024	43.29	43.85	43.29	43.73	43.56	33,100
Feb 06, 2024	43.65	44.04	43.44	43.89	43.72	28,800
Feb 05, 2024	43.51	43.76	43.23	43.31	43.14	31,300
Feb 02, 2024	43.74	44.40	43.74	43.97	43.80	40,000
Feb 01, 2024	43.83	44.36	43.73	43.99	43.82	59,200
Jan 31, 2024	43.38	43.81	43.11	43.42	43.25	64,000
Jan 31, 2024	0.15 Dividend
Jan 30, 2024	43.75	43.97	43.27	43.27	42.96	38,700
Jan 29, 2024	43.28	44.21	42.91	43.59	43.27	36,600
Jan 26, 2024	44.20	44.46	43.55	43.59	43.27	38,300
Jan 25, 2024	43.86	44.29	43.41	43.96	43.64	55,400
Jan 24, 2024	43.99	43.99	42.77	43.01	42.70	50,400
Jan 23, 2024	43.28	43.66	42.62	43.58	43.26	88,400
Jan 22, 2024	42.04	43.31	42.04	43.01	42.70	162,700
Jan 19, 2024	43.11	43.19	41.60	42.72	42.41	155,700
Jan 18, 2024	45.11	47.37	44.37	44.51	44.19	118,900
Jan 17, 2024	47.45	47.55	46.79	47.33	46.99	57,500
Jan 16, 2024	46.35	47.59	46.32	47.47	47.13	27,900
Jan 15, 2024	47.41	47.77	46.97	47.37	47.03	28,000
Jan 12, 2024	46.13	47.52	46.12	47.41	47.07	46,000
Jan 11, 2024	46.20	46.25	44.99	45.59	45.26	61,900
Jan 10, 2024	46.00	46.27	45.58	46.15	45.81	32,400
Jan 09, 2024	45.79	46.06	45.59	45.72	45.39	28,100
Jan 08, 2024	45.25	46.09	45.25	45.95	45.62	35,700
Jan 05, 2024	45.82	46.08	45.28	45.42	45.09	19,400
Jan 04, 2024	46.24	46.27	45.73	45.85	45.52	30,100
Jan 03, 2024	47.11	47.11	46.04	46.15	45.81	39,900
Jan 02, 2024	47.70	47.72	47.00	47.55	47.20	51,400
Dec 29, 2023	47.97	48.24	47.91	47.98	47.63	23,100
Dec 28, 2023	47.88	48.27	47.85	48.03	47.68	31,600
Dec 27, 2023	47.51	48.14	47.44	47.91	47.56	67,400
Dec 22, 2023	46.91	47.90	46.91	47.79	47.44	46,600
Dec 21, 2023	46.28	47.10	46.28	46.95	46.61	41,700
Dec 20, 2023	46.37	46.69	45.87	45.95	45.62	44,600
Dec 19, 2023	44.80	46.44	44.80	46.28	45.94	56,500
Dec 18, 2023	43.57	44.82	43.57	44.72	44.40	31,500
Dec 15, 2023	43.56	44.50	43.37	44.35	44.03	65,200
Dec 14, 2023	43.25	43.61	43.15	43.41	43.09	67,400
Dec 13, 2023	42.71	42.99	42.47	42.89	42.58	34,400
Dec 12, 2023	43.15	43.32	42.55	42.66	42.35	22,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0002(+0.03%)

CRUDE OIL79.18+0.23(+0.29%)

Bitcoin CAD81,112.25+2,053.39(+2.60%)

Richelieu Hardware Ltd. (RCH.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0002(+0.03%)

CRUDE OIL
79.18
+0.23(+0.29%)

Bitcoin CAD
81,112.25
+2,053.39(+2.60%)