Richelieu Hardware Ltd RCH
TSX · Canada · Producer Manufacturing
CAD 35.84-0.33 (-0.91%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 35.84 | -0.91% | CAD 36.13 | CAD 36.13 | CAD 35.62 | 69.29K |
| 2026-09-30 | CAD 36.17 | -0.60% | CAD 36.39 | CAD 36.39 | CAD 36.13 | 91.30K |
| 2026-09-29 | CAD 36.39 | -0.05% | CAD 36.41 | CAD 36.68 | CAD 36.29 | 48.30K |
| 2026-09-28 | CAD 36.41 | -0.03% | CAD 36.27 | CAD 36.59 | CAD 35.93 | 51.20K |
| 2026-09-25 | CAD 36.42 | +0.58% | CAD 36.21 | CAD 36.65 | CAD 35.98 | 51.60K |
| 2026-09-24 | CAD 36.21 | -0.63% | CAD 36.49 | CAD 36.60 | CAD 35.77 | 113.70K |
| 2026-09-23 | CAD 36.44 | -0.14% | CAD 36.53 | CAD 36.67 | CAD 36.09 | 40.70K |
| 2026-09-22 | CAD 36.49 | +1.47% | CAD 36.20 | CAD 36.72 | CAD 36.20 | 95.30K |
| 2026-09-21 | CAD 35.96 | +0.36% | CAD 36.17 | CAD 36.17 | CAD 35.41 | 101.00K |
| 2026-09-18 | CAD 35.83 | +0.11% | CAD 36.07 | CAD 36.07 | CAD 35.55 | 123.90K |
| 2026-09-17 | CAD 35.79 | -0.61% | CAD 36.04 | CAD 36.19 | CAD 35.67 | 64.90K |
| 2026-09-16 | CAD 36.01 | +1.78% | CAD 35.41 | CAD 36.41 | CAD 35.41 | 67.90K |
| 2026-09-15 | CAD 35.38 | -0.37% | CAD 35.49 | CAD 35.64 | CAD 35.30 | 39.60K |
| 2026-09-14 | CAD 35.51 | +0.97% | CAD 35.21 | CAD 35.63 | CAD 35.11 | 141.70K |
| 2026-09-11 | CAD 35.17 | +0.57% | CAD 35.02 | CAD 35.48 | CAD 35.02 | 136.90K |
| 2026-09-10 | CAD 34.97 | -0.93% | CAD 35.31 | CAD 35.39 | CAD 34.75 | 73.70K |
| 2026-09-09 | CAD 35.30 | -0.62% | CAD 35.18 | CAD 35.35 | CAD 34.92 | 69.90K |
| 2026-09-08 | CAD 35.52 | -0.67% | CAD 35.88 | CAD 35.88 | CAD 35.18 | 101.90K |
| 2026-09-04 | CAD 35.76 | +1.30% | CAD 35.30 | CAD 35.83 | CAD 35.02 | 60.60K |
| 2026-09-03 | CAD 35.30 | +2.47% | CAD 34.75 | CAD 36.05 | CAD 34.75 | 112.60K |
| 2026-09-02 | CAD 34.45 | +0.61% | CAD 34.26 | CAD 34.51 | CAD 34.17 | 67.20K |
| 2026-09-01 | CAD 34.24 | -3.74% | CAD 35.60 | CAD 35.60 | CAD 34.20 | 84.60K |
| 2026-08-31 | CAD 35.57 | +0.14% | CAD 35.34 | CAD 35.67 | CAD 35.34 | 109.00K |
| 2026-08-28 | CAD 35.52 | 0.00% | CAD 35.52 | CAD 35.66 | CAD 35.29 | 89.10K |
| 2026-08-27 | CAD 35.52 | -0.22% | CAD 35.56 | CAD 35.65 | CAD 35.40 | 67.10K |
| 2026-08-26 | CAD 35.60 | +0.31% | CAD 35.49 | CAD 35.94 | CAD 35.47 | 80.30K |
| 2026-08-25 | CAD 35.49 | +0.31% | CAD 35.68 | CAD 35.80 | CAD 35.11 | 96.70K |
| 2026-08-24 | CAD 35.38 | +0.68% | CAD 35.75 | CAD 35.75 | CAD 34.71 | 126.60K |
| 2026-08-21 | CAD 35.14 | +1.15% | CAD 34.74 | CAD 35.14 | CAD 34.74 | 116.00K |
| 2026-08-20 | CAD 34.74 | -0.80% | CAD 34.92 | CAD 35.15 | CAD 34.52 | 81.90K |
| 2026-08-19 | CAD 35.02 | +0.03% | CAD 35.00 | CAD 35.31 | CAD 35.00 | 54.40K |
| 2026-08-18 | CAD 35.01 | -0.71% | CAD 35.16 | CAD 35.42 | CAD 34.96 | 88.60K |
| 2026-08-17 | CAD 35.26 | -2.00% | CAD 35.95 | CAD 35.99 | CAD 35.15 | 72.60K |
| 2026-08-14 | CAD 35.98 | -1.51% | CAD 36.14 | CAD 36.47 | CAD 35.83 | 81.00K |
| 2026-08-13 | CAD 36.53 | -0.46% | CAD 36.90 | CAD 37.01 | CAD 36.44 | 99.20K |
| 2026-08-12 | CAD 36.70 | -0.86% | CAD 36.89 | CAD 36.89 | CAD 36.42 | 140.00K |
| 2026-08-11 | CAD 37.02 | +1.65% | CAD 36.26 | CAD 37.02 | CAD 36.26 | 181.50K |
| 2026-08-10 | CAD 36.42 | +0.28% | CAD 36.29 | CAD 36.64 | CAD 36.12 | 188.90K |
| 2026-08-07 | CAD 36.32 | +1.23% | CAD 35.85 | CAD 36.32 | CAD 35.81 | 130.20K |
| 2026-08-06 | CAD 35.88 | -0.19% | CAD 36.18 | CAD 36.18 | CAD 35.74 | 60.00K |
| 2026-08-05 | CAD 35.95 | -0.61% | CAD 36.26 | CAD 36.26 | CAD 35.71 | 87.10K |
| 2026-08-04 | CAD 36.17 | +2.00% | CAD 36.04 | CAD 36.30 | CAD 35.58 | 107.00K |
| 2026-07-31 | CAD 35.46 | 0.00% | CAD 35.46 | CAD 35.74 | CAD 35.10 | 217.90K |
| 2026-07-30 | CAD 35.46 | +0.03% | CAD 35.32 | CAD 35.51 | CAD 34.90 | 89.60K |
| 2026-07-29 | CAD 35.45 | -1.20% | CAD 35.57 | CAD 35.85 | CAD 35.26 | 73.10K |
| 2026-07-28 | CAD 35.88 | +0.45% | CAD 35.79 | CAD 36.49 | CAD 35.66 | 171.00K |
| 2026-07-27 | CAD 35.72 | +0.99% | CAD 35.53 | CAD 35.80 | CAD 35.23 | 80.60K |
| 2026-07-24 | CAD 35.37 | +0.91% | CAD 35.05 | CAD 35.50 | CAD 35.02 | 49.30K |
| 2026-07-23 | CAD 35.05 | -1.24% | CAD 35.02 | CAD 35.15 | CAD 34.69 | 100.10K |
| 2026-07-22 | CAD 35.49 | +0.91% | CAD 35.00 | CAD 36.01 | CAD 35.00 | 113.20K |
| 2026-07-21 | CAD 35.17 | -1.32% | CAD 35.37 | CAD 35.41 | CAD 35.00 | 73.20K |
| 2026-07-20 | CAD 35.64 | -1.85% | CAD 36.36 | CAD 36.36 | CAD 35.56 | 121.60K |
| 2026-07-17 | CAD 36.31 | -1.55% | CAD 36.61 | CAD 37.28 | CAD 35.92 | 143.10K |
| 2026-07-16 | CAD 36.88 | +0.88% | CAD 36.83 | CAD 37.48 | CAD 36.67 | 150.50K |
| 2026-07-15 | CAD 36.56 | +1.70% | CAD 36.12 | CAD 36.74 | CAD 36.00 | 296.60K |
| 2026-07-14 | CAD 35.95 | +1.07% | CAD 35.83 | CAD 36.39 | CAD 35.57 | 322.40K |
| 2026-07-13 | CAD 35.57 | +1.28% | CAD 35.13 | CAD 35.61 | CAD 34.80 | 201.60K |
| 2026-07-10 | CAD 35.12 | -0.68% | CAD 35.93 | CAD 35.93 | CAD 33.91 | 412.30K |
| 2026-07-09 | CAD 35.36 | -8.91% | CAD 38.74 | CAD 39.70 | CAD 35.21 | 428.10K |
| 2026-07-08 | CAD 38.82 | -2.17% | CAD 39.57 | CAD 39.73 | CAD 38.58 | 131.00K |
| 2026-07-07 | CAD 39.68 | -1.20% | CAD 40.35 | CAD 40.35 | CAD 39.20 | 183.30K |
| 2026-07-06 | CAD 40.16 | -0.47% | CAD 40.34 | CAD 40.47 | CAD 39.79 | 156.00K |
| 2026-07-03 | CAD 40.35 | -0.76% | CAD 40.66 | CAD 40.85 | CAD 40.18 | 32.20K |
| 2026-07-02 | CAD 40.66 | -0.25% | CAD 40.72 | CAD 41.00 | CAD 40.30 | 160.40K |
| 2026-06-30 | CAD 40.76 | 0.00% | CAD 40.44 | CAD 41.12 | CAD 40.44 | 318.60K |
| 2026-06-29 | CAD 40.76 | -1.55% | CAD 41.27 | CAD 41.40 | CAD 40.08 | 90.60K |
| 2026-06-26 | CAD 41.40 | +2.93% | CAD 39.97 | CAD 41.40 | CAD 39.97 | 170.10K |
| 2026-06-25 | CAD 40.22 | +2.31% | CAD 39.46 | CAD 40.33 | CAD 39.41 | 136.80K |
| 2026-06-24 | CAD 39.31 | +1.08% | CAD 38.92 | CAD 39.31 | CAD 38.74 | 79.50K |
| 2026-06-23 | CAD 38.89 | -1.04% | CAD 39.16 | CAD 39.93 | CAD 38.55 | 112.00K |
| 2026-06-22 | CAD 39.30 | +1.47% | CAD 38.67 | CAD 39.56 | CAD 38.67 | 169.10K |
| 2026-06-19 | CAD 38.73 | -2.69% | CAD 40.00 | CAD 40.01 | CAD 38.69 | 86.40K |
| 2026-06-18 | CAD 39.80 | +1.56% | CAD 39.02 | CAD 39.96 | CAD 39.02 | 98.50K |
| 2026-06-17 | CAD 39.19 | -1.04% | CAD 39.50 | CAD 40.13 | CAD 39.16 | 185.30K |
| 2026-06-16 | CAD 39.60 | -0.80% | CAD 39.67 | CAD 40.21 | CAD 38.80 | 351.40K |
| 2026-06-15 | CAD 39.92 | -0.15% | CAD 39.99 | CAD 40.25 | CAD 39.69 | 105.30K |
| 2026-06-12 | CAD 39.98 | +1.22% | CAD 39.50 | CAD 40.20 | CAD 39.41 | 111.70K |
| 2026-06-11 | CAD 39.50 | -0.03% | CAD 39.14 | CAD 39.78 | CAD 38.98 | 119.50K |
| 2026-06-10 | CAD 39.51 | +0.08% | CAD 39.68 | CAD 39.86 | CAD 39.32 | 58.20K |
| 2026-06-09 | CAD 39.48 | +0.71% | CAD 39.25 | CAD 39.93 | CAD 39.11 | 204.40K |
| 2026-06-08 | CAD 39.20 | 0.00% | CAD 38.86 | CAD 40.74 | CAD 38.86 | 129.70K |
| 2026-06-05 | CAD 39.20 | -0.73% | CAD 39.13 | CAD 39.71 | CAD 39.13 | 181.00K |
| 2026-06-04 | CAD 39.49 | -0.63% | CAD 39.74 | CAD 40.07 | CAD 39.32 | 134.10K |
| 2026-06-03 | CAD 39.74 | +0.81% | CAD 39.37 | CAD 39.75 | CAD 39.33 | 43.00K |
| 2026-06-02 | CAD 39.42 | +0.08% | CAD 39.36 | CAD 39.98 | CAD 39.05 | 87.40K |
| 2026-06-01 | CAD 39.39 | -0.98% | CAD 39.75 | CAD 40.04 | CAD 38.69 | 41.30K |
| 2026-05-29 | CAD 39.78 | -0.77% | CAD 39.89 | CAD 40.13 | CAD 39.71 | 119.60K |
| 2026-05-28 | CAD 40.09 | +1.57% | CAD 39.39 | CAD 40.53 | CAD 39.07 | 70.10K |
| 2026-05-27 | CAD 39.47 | +0.51% | CAD 39.50 | CAD 39.54 | CAD 38.96 | 87.50K |
| 2026-05-26 | CAD 39.27 | -0.05% | CAD 39.19 | CAD 39.36 | CAD 39.02 | 55.90K |