Richelieu Hardware Ltd. - Price History
Monthly price history for RCH.TO (Richelieu Hardware Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2022 | 37.45 CAD | 37.45 CAD |
| November 2022 | 39.01 CAD | 39.01 CAD |
| October 2022 | 36.57 CAD | 36.57 CAD |
| September 2022 | 38.19 CAD | 38.33 CAD |
| August 2022 | 34.98 CAD | 35.11 CAD |
| July 2022 | 38.61 CAD | 38.75 CAD |
| June 2022 | 33.44 CAD | 33.68 CAD |
| May 2022 | 37.13 CAD | 37.40 CAD |
| April 2022 | 36.21 CAD | 36.47 CAD |
| March 2022 | 45.06 CAD | 45.54 CAD |
| February 2022 | 47.98 CAD | 48.49 CAD |
| January 2022 | 49.33 CAD | 49.98 CAD |
| December 2021 | 43.06 CAD | 43.63 CAD |
| November 2021 | 41.78 CAD | 42.33 CAD |
| October 2021 | 43.12 CAD | 43.69 CAD |
| September 2021 | 41.05 CAD | 41.66 CAD |
| August 2021 | 44.83 CAD | 45.50 CAD |
| July 2021 | 42.87 CAD | 43.51 CAD |
| June 2021 | 39.47 CAD | 40.12 CAD |
| May 2021 | 42.59 CAD | 43.30 CAD |
| April 2021 | 42.24 CAD | 42.94 CAD |
| March 2021 | 40.56 CAD | 41.30 CAD |
| February 2021 | 35.92 CAD | 36.58 CAD |
| January 2021 | 36.67 CAD | 37.47 CAD |
| December 2020 | 32.33 CAD | 33.04 CAD |
| November 2020 | 37.01 CAD | 37.82 CAD |
| October 2020 | 35.05 CAD | 35.82 CAD |
| September 2020 | 34.35 CAD | 35.16 CAD |
| August 2020 | 34.00 CAD | 34.81 CAD |
| July 2020 | 32.43 CAD | 33.20 CAD |
| June 2020 | 28.15 CAD | 28.88 CAD |
| May 2020 | 27.68 CAD | 28.39 CAD |
| April 2020 | 25.77 CAD | 26.44 CAD |
| March 2020 | 21.67 CAD | 22.23 CAD |
| February 2020 | 26.78 CAD | 27.47 CAD |
| January 2020 | 28.41 CAD | 29.21 CAD |
| December 2019 | 26.39 CAD | 27.13 CAD |
| November 2019 | 25.88 CAD | 26.61 CAD |
| October 2019 | 26.30 CAD | 27.04 CAD |
| September 2019 | 24.80 CAD | 25.56 CAD |
| August 2019 | 24.84 CAD | 25.60 CAD |
| July 2019 | 25.29 CAD | 26.06 CAD |
| June 2019 | 21.36 CAD | 22.07 CAD |
| May 2019 | 20.72 CAD | 21.41 CAD |
| April 2019 | 20.14 CAD | 20.81 CAD |
| March 2019 | 22.86 CAD | 23.69 CAD |
| February 2019 | 22.76 CAD | 23.58 CAD |
| January 2019 | 22.63 CAD | 23.51 CAD |
| December 2018 | 21.84 CAD | 22.69 CAD |
| November 2018 | 24.55 CAD | 25.50 CAD |
| October 2018 | 24.31 CAD | 25.26 CAD |
| September 2018 | 28.72 CAD | 29.90 CAD |
| August 2018 | 29.82 CAD | 31.05 CAD |
| July 2018 | 27.04 CAD | 28.15 CAD |
| June 2018 | 26.27 CAD | 27.41 CAD |
| May 2018 | 28.70 CAD | 29.95 CAD |
| April 2018 | 26.55 CAD | 27.71 CAD |
| March 2018 | 28.80 CAD | 30.12 CAD |
| February 2018 | 29.73 CAD | 31.09 CAD |
| January 2018 | 30.28 CAD | 31.73 CAD |
| December 2017 | 32.72 CAD | 34.29 CAD |
| November 2017 | 32.30 CAD | 33.85 CAD |
| October 2017 | 32.25 CAD | 33.79 CAD |
| September 2017 | 29.89 CAD | 31.38 CAD |
| August 2017 | 29.29 CAD | 30.75 CAD |
| July 2017 | 30.99 CAD | 32.53 CAD |
| June 2017 | 28.58 CAD | 30.05 CAD |
| May 2017 | 28.83 CAD | 30.32 CAD |
| April 2017 | 28.89 CAD | 30.38 CAD |
| March 2017 | 26.10 CAD | 27.50 CAD |
| February 2017 | 25.60 CAD | 26.97 CAD |
| January 2017 | 25.86 CAD | 27.25 CAD |
| December 2016 | 24.21 CAD | 25.56 CAD |
| November 2016 | 25.52 CAD | 26.95 CAD |
| October 2016 | 24.43 CAD | 25.79 CAD |
| September 2016 | 24.33 CAD | 25.74 CAD |
| August 2016 | 24.32 CAD | 25.73 CAD |
| July 2016 | 25.74 CAD | 27.24 CAD |
| June 2016 | 23.91 CAD | 25.35 CAD |
| May 2016 | 23.41 CAD | 24.82 CAD |
| April 2016 | 20.99 CAD | 22.25 CAD |
| March 2016 | 21.22 CAD | 22.55 CAD |
| February 2016 | 21.33 CAD | 22.67 CAD |
| January 2016 | 21.16 CAD | 22.55 CAD |
| December 2015 | 21.23 CAD | 22.62 CAD |
| November 2015 | 22.25 CAD | 23.70 CAD |
| October 2015 | 21.50 CAD | 22.91 CAD |
| September 2015 | 20.79 CAD | 22.19 CAD |
| August 2015 | 20.78 CAD | 22.18 CAD |
| July 2015 | 21.23 CAD | 22.67 CAD |
| June 2015 | 19.57 CAD | 20.94 CAD |
| May 2015 | 19.00 CAD | 20.33 CAD |
| April 2015 | 19.62 CAD | 21.00 CAD |
| March 2015 | 19.58 CAD | 21.00 CAD |
| February 2015 | 19.34 CAD | 20.74 CAD |
| January 2015 | 18.36 CAD | 19.75 CAD |
| December 2014 | 17.67 CAD | 19.00 CAD |
| November 2014 | 17.55 CAD | 18.87 CAD |
| October 2014 | 16.58 CAD | 17.82 CAD |
| September 2014 | 15.08 CAD | 16.26 CAD |
| August 2014 | 15.33 CAD | 16.53 CAD |
| July 2014 | 15.86 CAD | 17.10 CAD |
| June 2014 | 14.95 CAD | 16.17 CAD |
| May 2014 | 15.41 CAD | 16.67 CAD |
| April 2014 | 15.13 CAD | 16.36 CAD |
| March 2014 | 14.94 CAD | 16.20 CAD |
| February 2014 | 14.43 CAD | 15.65 CAD |
| January 2014 | 13.66 CAD | 14.86 CAD |
| December 2013 | 13.43 CAD | 14.61 CAD |
| November 2013 | 13.69 CAD | 14.89 CAD |
| October 2013 | 14.09 CAD | 15.33 CAD |
| September 2013 | 13.52 CAD | 14.75 CAD |
| August 2013 | 12.70 CAD | 13.85 CAD |
| July 2013 | 13.21 CAD | 14.42 CAD |
| June 2013 | 12.46 CAD | 13.64 CAD |
| May 2013 | 12.74 CAD | 13.94 CAD |
| April 2013 | 12.07 CAD | 13.22 CAD |
| March 2013 | 11.90 CAD | 13.07 CAD |
| February 2013 | 11.87 CAD | 13.03 CAD |
| January 2013 | 11.95 CAD | 13.17 CAD |
| December 2012 | 11.18 CAD | 12.32 CAD |
| November 2012 | 10.15 CAD | 11.18 CAD |
| October 2012 | 10.51 CAD | 11.58 CAD |
| September 2012 | 10.39 CAD | 11.49 CAD |
| August 2012 | 9.94 CAD | 10.99 CAD |
| July 2012 | 10.55 CAD | 11.66 CAD |
| June 2012 | 10.03 CAD | 11.13 CAD |
| May 2012 | 9.24 CAD | 10.25 CAD |
| April 2012 | 9.90 CAD | 10.98 CAD |
| March 2012 | 8.98 CAD | 10.00 CAD |
| February 2012 | 8.80 CAD | 9.80 CAD |
| January 2012 | 8.88 CAD | 9.93 CAD |
| December 2011 | 8.56 CAD | 9.57 CAD |
| November 2011 | 8.11 CAD | 9.07 CAD |
| October 2011 | 7.93 CAD | 8.87 CAD |
| September 2011 | 7.37 CAD | 8.28 CAD |
| August 2011 | 7.66 CAD | 8.60 CAD |
| July 2011 | 8.12 CAD | 9.12 CAD |
| June 2011 | 8.23 CAD | 9.28 CAD |
| May 2011 | 8.32 CAD | 9.38 CAD |
| April 2011 | 8.87 CAD | 10.00 CAD |
| March 2011 | 8.84 CAD | 10.00 CAD |
| February 2011 | 8.93 CAD | 10.11 CAD |
| January 2011 | 8.72 CAD | 9.90 CAD |
| December 2010 | 8.97 CAD | 10.19 CAD |
| November 2010 | 8.77 CAD | 9.96 CAD |
| October 2010 | 8.64 CAD | 9.82 CAD |
| September 2010 | 8.19 CAD | 9.33 CAD |
| August 2010 | 7.69 CAD | 8.76 CAD |
| July 2010 | 7.43 CAD | 8.47 CAD |
| June 2010 | 6.79 CAD | 7.76 CAD |
| May 2010 | 6.85 CAD | 7.83 CAD |
| April 2010 | 7.14 CAD | 8.16 CAD |
| March 2010 | 6.69 CAD | 7.68 CAD |
| February 2010 | 6.67 CAD | 7.66 CAD |
| January 2010 | 6.68 CAD | 7.70 CAD |
| December 2009 | 6.51 CAD | 7.50 CAD |
| November 2009 | 6.07 CAD | 7.00 CAD |
| October 2009 | 5.86 CAD | 6.75 CAD |
| September 2009 | 5.61 CAD | 6.49 CAD |
| August 2009 | 5.50 CAD | 6.37 CAD |
| July 2009 | 5.66 CAD | 6.55 CAD |
| June 2009 | 5.01 CAD | 5.82 CAD |
| May 2009 | 4.83 CAD | 5.61 CAD |
| April 2009 | 4.37 CAD | 5.08 CAD |
| March 2009 | 4.28 CAD | 5.00 CAD |
| February 2009 | 5.00 CAD | 5.84 CAD |
| January 2009 | 5.18 CAD | 6.08 CAD |
| December 2008 | 4.96 CAD | 5.83 CAD |
| November 2008 | 4.47 CAD | 5.25 CAD |
| October 2008 | 4.54 CAD | 5.33 CAD |
| September 2008 | 5.66 CAD | 6.68 CAD |
| August 2008 | 5.39 CAD | 6.37 CAD |
| July 2008 | 5.35 CAD | 6.32 CAD |
| June 2008 | 5.51 CAD | 6.53 CAD |
| May 2008 | 5.57 CAD | 6.60 CAD |
| April 2008 | 5.67 CAD | 6.72 CAD |
| March 2008 | 5.85 CAD | 6.97 CAD |
| February 2008 | 5.78 CAD | 6.88 CAD |
| January 2008 | 5.86 CAD | 7.00 CAD |
| December 2007 | 6.74 CAD | 8.05 CAD |
| November 2007 | 6.43 CAD | 7.68 CAD |
| October 2007 | 6.85 CAD | 8.18 CAD |
| September 2007 | 6.83 CAD | 8.19 CAD |
| August 2007 | 6.68 CAD | 8.00 CAD |
| July 2007 | 6.71 CAD | 8.03 CAD |
| June 2007 | 6.75 CAD | 8.11 CAD |
| May 2007 | 6.69 CAD | 8.04 CAD |
| April 2007 | 6.74 CAD | 8.10 CAD |
| March 2007 | 6.47 CAD | 7.80 CAD |
| February 2007 | 6.71 CAD | 8.09 CAD |
| January 2007 | 6.62 CAD | 8.00 CAD |
| December 2006 | 6.69 CAD | 8.08 CAD |
| November 2006 | 6.56 CAD | 7.93 CAD |
| October 2006 | 6.65 CAD | 8.03 CAD |
| September 2006 | 5.78 CAD | 7.00 CAD |
| August 2006 | 5.87 CAD | 7.11 CAD |
| July 2006 | 5.78 CAD | 7.00 CAD |
| June 2006 | 5.91 CAD | 7.18 CAD |
| May 2006 | 6.14 CAD | 7.46 CAD |
| April 2006 | 6.06 CAD | 7.37 CAD |
| March 2006 | 5.98 CAD | 7.29 CAD |
| February 2006 | 5.77 CAD | 7.03 CAD |
| January 2006 | 5.78 CAD | 7.07 CAD |
| December 2005 | 6.47 CAD | 7.90 CAD |
| November 2005 | 6.07 CAD | 7.41 CAD |
| October 2005 | 5.98 CAD | 7.30 CAD |
| September 2005 | 5.99 CAD | 7.33 CAD |
| August 2005 | 6.53 CAD | 8.00 CAD |
| July 2005 | 6.32 CAD | 7.73 CAD |
| June 2005 | 6.12 CAD | 7.50 CAD |
| May 2005 | 6.23 CAD | 7.64 CAD |
| April 2005 | 6.77 CAD | 8.31 CAD |
| March 2005 | 6.78 CAD | 8.33 CAD |
| February 2005 | 6.07 CAD | 7.47 CAD |
| January 2005 | 6.01 CAD | 7.40 CAD |
| December 2004 | 5.94 CAD | 7.32 CAD |
| November 2004 | 5.46 CAD | 6.73 CAD |
| October 2004 | 5.68 CAD | 7.00 CAD |
| September 2004 | 5.55 CAD | 6.85 CAD |
| August 2004 | 5.31 CAD | 6.55 CAD |
| July 2004 | 4.96 CAD | 6.13 CAD |
| June 2004 | 5.11 CAD | 6.32 CAD |
| May 2004 | 4.98 CAD | 6.16 CAD |
| April 2004 | 5.09 CAD | 6.30 CAD |
| March 2004 | 5.16 CAD | 6.40 CAD |
| February 2004 | 5.36 CAD | 6.65 CAD |
| January 2004 | 5.03 CAD | 6.25 CAD |
| December 2003 | 5.11 CAD | 6.34 CAD |
| November 2003 | 4.72 CAD | 5.87 CAD |
| October 2003 | 4.83 CAD | 6.00 CAD |
| September 2003 | 4.47 CAD | 5.57 CAD |
| August 2003 | 4.41 CAD | 5.49 CAD |
| July 2003 | 4.52 CAD | 5.63 CAD |
| June 2003 | 4.25 CAD | 5.32 CAD |
| May 2003 | 4.22 CAD | 5.28 CAD |
| April 2003 | 4.13 CAD | 5.17 CAD |
| March 2003 | 3.88 CAD | 4.85 CAD |
| February 2003 | 3.93 CAD | 4.92 CAD |
| January 2003 | 3.85 CAD | 4.82 CAD |
| December 2002 | 3.87 CAD | 4.87 CAD |
| November 2002 | 3.40 CAD | 4.27 CAD |
| October 2002 | 3.58 CAD | 4.50 CAD |
| September 2002 | 3.91 CAD | 4.92 CAD |
| August 2002 | 3.81 CAD | 4.79 CAD |
| July 2002 | 3.91 CAD | 4.91 CAD |
| June 2002 | 4.31 CAD | 5.43 CAD |
| May 2002 | 4.25 CAD | 5.37 CAD |
| April 2002 | 3.92 CAD | 4.95 CAD |
| March 2002 | 3.83 CAD | 4.83 CAD |
| February 2002 | 3.96 CAD | 5.00 CAD |
| January 2002 | 3.10 CAD | 3.92 CAD |
| December 2001 | 2.64 CAD | 3.33 CAD |
| November 2001 | 2.58 CAD | 3.25 CAD |
| October 2001 | 2.64 CAD | 3.33 CAD |
| September 2001 | 2.48 CAD | 3.13 CAD |
| August 2001 | 2.51 CAD | 3.17 CAD |
| July 2001 | 2.77 CAD | 3.50 CAD |
| June 2001 | 2.58 CAD | 3.25 CAD |
| May 2001 | 2.54 CAD | 3.21 CAD |
| April 2001 | 2.21 CAD | 2.79 CAD |
| March 2001 | 2.18 CAD | 2.75 CAD |
| February 2001 | 1.92 CAD | 2.42 CAD |
| January 2001 | 1.92 CAD | 2.42 CAD |
| December 2000 | 1.98 CAD | 2.50 CAD |
| November 2000 | 1.82 CAD | 2.29 CAD |
| October 2000 | 1.78 CAD | 2.25 CAD |
| September 2000 | 1.72 CAD | 2.17 CAD |
| August 2000 | 1.59 CAD | 2.00 CAD |
| July 2000 | 1.60 CAD | 2.02 CAD |
| June 2000 | 1.45 CAD | 1.83 CAD |
| May 2000 | 1.42 CAD | 1.79 CAD |
| April 2000 | 1.35 CAD | 1.71 CAD |
| March 2000 | 1.32 CAD | 1.67 CAD |
| February 2000 | 1.36 CAD | 1.72 CAD |
| January 2000 | 1.36 CAD | 1.72 CAD |
| December 1999 | 1.45 CAD | 1.83 CAD |
| November 1999 | 1.45 CAD | 1.83 CAD |
| October 1999 | 1.39 CAD | 1.75 CAD |
| September 1999 | 1.33 CAD | 1.68 CAD |
| August 1999 | 1.29 CAD | 1.63 CAD |
| July 1999 | 1.24 CAD | 1.56 CAD |
| June 1999 | 1.30 CAD | 1.64 CAD |
| May 1999 | 1.22 CAD | 1.54 CAD |
| April 1999 | 1.22 CAD | 1.54 CAD |
| March 1999 | 1.24 CAD | 1.56 CAD |
| February 1999 | 1.16 CAD | 1.46 CAD |
| January 1999 | 1.14 CAD | 1.44 CAD |
| December 1998 | 0.97 CAD | 1.23 CAD |
| November 1998 | 0.99 CAD | 1.25 CAD |
| October 1998 | 1.01 CAD | 1.27 CAD |
| September 1998 | 1.06 CAD | 1.33 CAD |
| August 1998 | 0.99 CAD | 1.25 CAD |
| July 1998 | 1.17 CAD | 1.48 CAD |
| June 1998 | 1.19 CAD | 1.50 CAD |
| May 1998 | 1.19 CAD | 1.50 CAD |
| April 1998 | 1.21 CAD | 1.52 CAD |
| March 1998 | 1.02 CAD | 1.29 CAD |
| February 1998 | 0.86 CAD | 1.08 CAD |
| January 1998 | 0.86 CAD | 1.08 CAD |
| December 1997 | 0.79 CAD | 1.00 CAD |
| November 1997 | 0.79 CAD | 1.00 CAD |
| October 1997 | 0.75 CAD | 0.95 CAD |
| September 1997 | 0.83 CAD | 1.04 CAD |
| August 1997 | 0.69 CAD | 0.87 CAD |
| July 1997 | 0.68 CAD | 0.85 CAD |
| June 1997 | 0.66 CAD | 0.83 CAD |
| May 1997 | 0.58 CAD | 0.73 CAD |
| April 1997 | 0.58 CAD | 0.73 CAD |
| March 1997 | 0.57 CAD | 0.72 CAD |
| February 1997 | 0.56 CAD | 0.71 CAD |
| January 1997 | 0.51 CAD | 0.65 CAD |
| December 1996 | 0.50 CAD | 0.63 CAD |
| November 1996 | 0.50 CAD | 0.63 CAD |
| October 1996 | 0.48 CAD | 0.60 CAD |
| September 1996 | 0.53 CAD | 0.67 CAD |
| August 1996 | 0.49 CAD | 0.61 CAD |
| July 1996 | 0.50 CAD | 0.63 CAD |
| June 1996 | 0.50 CAD | 0.63 CAD |
| May 1996 | 0.50 CAD | 0.63 CAD |
| April 1996 | 0.52 CAD | 0.65 CAD |
RCH.TO
List: canada
Price: 37.45CAD
52 week range price:
Dividend Yield: 0.55%
5-year range yield:
Forward Dividend Yield: 1.36%
Payout Ratio: 28.26%
Payout Ratio Range:
Dividend Per Share: 0.52 CAD
Earnings Per Share: 1.84 CAD
P/E Ratio: 22.07
Exchange: TOR
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 83958
Ebitda: 101.1 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 19.13%
DGR5: 14.01%
DGR10: 10.85%