RICHELIEU HARDWARE LTD - Price History
Monthly price history for RCH.TO (RICHELIEU HARDWARE LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$42.21 | CA$42.21 |
| March 2024 | CA$42.60 | CA$42.60 |
| February 2024 | CA$43.64 | CA$43.64 |
| January 2024 | CA$43.42 | CA$43.42 |
| December 2023 | CA$47.81 | CA$47.98 |
| November 2023 | CA$42.85 | CA$43 |
| October 2023 | CA$41.34 | CA$41.48 |
| September 2023 | CA$39.50 | CA$39.78 |
| August 2023 | CA$43.01 | CA$43.31 |
| July 2023 | CA$43.71 | CA$44.02 |
| June 2023 | CA$41.46 | CA$41.90 |
| May 2023 | CA$42.10 | CA$42.54 |
| April 2023 | CA$40.32 | CA$40.74 |
| March 2023 | CA$36.81 | CA$37.34 |
| February 2023 | CA$40.58 | CA$41.17 |
| January 2023 | CA$38.86 | CA$39.57 |
| December 2022 | CA$35.56 | CA$36.21 |
| November 2022 | CA$38.31 | CA$39.01 |
| October 2022 | CA$35.91 | CA$36.57 |
| September 2022 | CA$37.50 | CA$38.33 |
| August 2022 | CA$34.35 | CA$35.11 |
| July 2022 | CA$37.91 | CA$38.75 |
| June 2022 | CA$32.83 | CA$33.68 |
| May 2022 | CA$36.46 | CA$37.40 |
| April 2022 | CA$35.55 | CA$36.47 |
| March 2022 | CA$44.25 | CA$45.54 |
| February 2022 | CA$47.12 | CA$48.49 |
| January 2022 | CA$48.44 | CA$49.98 |
| December 2021 | CA$42.28 | CA$43.63 |
| November 2021 | CA$41.02 | CA$42.33 |
| October 2021 | CA$42.34 | CA$43.69 |
| September 2021 | CA$40.31 | CA$41.66 |
| August 2021 | CA$44.02 | CA$45.50 |
| July 2021 | CA$42.10 | CA$43.51 |
| June 2021 | CA$38.76 | CA$40.12 |
| May 2021 | CA$41.83 | CA$43.30 |
| April 2021 | CA$41.48 | CA$42.94 |
| March 2021 | CA$39.83 | CA$41.30 |
| February 2021 | CA$35.28 | CA$36.58 |
| January 2021 | CA$36.01 | CA$37.47 |
| December 2020 | CA$31.75 | CA$33.04 |
| November 2020 | CA$36.34 | CA$37.82 |
| October 2020 | CA$34.42 | CA$35.82 |
| September 2020 | CA$33.73 | CA$35.16 |
| August 2020 | CA$33.39 | CA$34.81 |
| July 2020 | CA$31.85 | CA$33.20 |
| June 2020 | CA$27.65 | CA$28.88 |
| May 2020 | CA$27.18 | CA$28.39 |
| April 2020 | CA$25.31 | CA$26.44 |
| March 2020 | CA$21.28 | CA$22.23 |
| February 2020 | CA$26.30 | CA$27.47 |
| January 2020 | CA$27.90 | CA$29.21 |
| December 2019 | CA$25.91 | CA$27.13 |
| November 2019 | CA$25.42 | CA$26.61 |
| October 2019 | CA$25.83 | CA$27.04 |
| September 2019 | CA$24.36 | CA$25.56 |
| August 2019 | CA$24.39 | CA$25.60 |
| July 2019 | CA$24.83 | CA$26.06 |
| June 2019 | CA$20.98 | CA$22.07 |
| May 2019 | CA$20.35 | CA$21.41 |
| April 2019 | CA$19.78 | CA$20.81 |
| March 2019 | CA$22.45 | CA$23.69 |
| February 2019 | CA$22.35 | CA$23.58 |
| January 2019 | CA$22.22 | CA$23.51 |
| December 2018 | CA$21.45 | CA$22.69 |
| November 2018 | CA$24.10 | CA$25.50 |
| October 2018 | CA$23.88 | CA$25.26 |
| September 2018 | CA$28.20 | CA$29.90 |
| August 2018 | CA$29.28 | CA$31.05 |
| July 2018 | CA$26.55 | CA$28.15 |
| June 2018 | CA$25.79 | CA$27.41 |
| May 2018 | CA$28.18 | CA$29.95 |
| April 2018 | CA$26.08 | CA$27.71 |
| March 2018 | CA$28.28 | CA$30.12 |
| February 2018 | CA$29.19 | CA$31.09 |
| January 2018 | CA$29.74 | CA$31.73 |
| December 2017 | CA$32.13 | CA$34.29 |
| November 2017 | CA$31.72 | CA$33.85 |
| October 2017 | CA$31.67 | CA$33.79 |
| September 2017 | CA$29.36 | CA$31.38 |
| August 2017 | CA$28.77 | CA$30.75 |
| July 2017 | CA$30.43 | CA$32.53 |
| June 2017 | CA$28.06 | CA$30.05 |
| May 2017 | CA$28.31 | CA$30.32 |
| April 2017 | CA$28.37 | CA$30.38 |
| March 2017 | CA$25.63 | CA$27.50 |
| February 2017 | CA$25.14 | CA$26.97 |
| January 2017 | CA$25.40 | CA$27.25 |
| December 2016 | CA$23.77 | CA$25.56 |
| November 2016 | CA$25.06 | CA$26.95 |
| October 2016 | CA$23.99 | CA$25.79 |
| September 2016 | CA$23.89 | CA$25.74 |
| August 2016 | CA$23.88 | CA$25.73 |
| July 2016 | CA$25.28 | CA$27.24 |
| June 2016 | CA$23.48 | CA$25.35 |
| May 2016 | CA$22.99 | CA$24.82 |
| April 2016 | CA$20.61 | CA$22.25 |
| March 2016 | CA$20.84 | CA$22.55 |
| February 2016 | CA$20.94 | CA$68 |
| January 2016 | CA$20.78 | CA$67.64 |
| December 2015 | CA$20.85 | CA$67.86 |
| November 2015 | CA$21.84 | CA$71.10 |
| October 2015 | CA$21.12 | CA$68.73 |
| September 2015 | CA$20.41 | CA$66.58 |
| August 2015 | CA$20.40 | CA$66.55 |
| July 2015 | CA$20.85 | CA$68 |
| June 2015 | CA$19.22 | CA$62.83 |
| May 2015 | CA$18.66 | CA$61 |
| April 2015 | CA$19.27 | CA$63 |
| March 2015 | CA$19.23 | CA$63.01 |
| February 2015 | CA$18.99 | CA$62.22 |
| January 2015 | CA$18.03 | CA$59.24 |
| December 2014 | CA$17.35 | CA$57 |
| November 2014 | CA$17.23 | CA$56.61 |
| October 2014 | CA$16.28 | CA$53.47 |
| September 2014 | CA$14.81 | CA$48.79 |
| August 2014 | CA$15.06 | CA$49.60 |
| July 2014 | CA$15.57 | CA$51.29 |
| June 2014 | CA$14.68 | CA$48.50 |
| May 2014 | CA$15.14 | CA$50 |
| April 2014 | CA$14.86 | CA$49.09 |
| March 2014 | CA$14.67 | CA$48.60 |
| February 2014 | CA$14.17 | CA$46.95 |
| January 2014 | CA$13.41 | CA$44.58 |
| December 2013 | CA$13.19 | CA$43.82 |
| November 2013 | CA$13.44 | CA$44.68 |
| October 2013 | CA$13.84 | CA$45.99 |
| September 2013 | CA$13.28 | CA$44.25 |
| August 2013 | CA$12.47 | CA$41.56 |
| July 2013 | CA$12.98 | CA$43.25 |
| June 2013 | CA$12.23 | CA$40.91 |
| May 2013 | CA$12.51 | CA$41.82 |
| April 2013 | CA$11.86 | CA$39.65 |
| March 2013 | CA$11.68 | CA$39.20 |
| February 2013 | CA$11.66 | CA$39.10 |
| January 2013 | CA$11.74 | CA$39.50 |
| December 2012 | CA$10.98 | CA$36.95 |
| November 2012 | CA$9.96 | CA$33.54 |
| October 2012 | CA$10.32 | CA$34.73 |
| September 2012 | CA$10.20 | CA$34.47 |
| August 2012 | CA$9.76 | CA$32.96 |
| July 2012 | CA$10.36 | CA$34.99 |
| June 2012 | CA$9.85 | CA$33.39 |
| May 2012 | CA$9.07 | CA$30.75 |
| April 2012 | CA$9.72 | CA$32.95 |
| March 2012 | CA$8.82 | CA$30 |
| February 2012 | CA$8.64 | CA$29.40 |
| January 2012 | CA$8.72 | CA$29.80 |
| December 2011 | CA$8.40 | CA$28.71 |
| November 2011 | CA$7.97 | CA$27.22 |
| October 2011 | CA$7.79 | CA$26.61 |
| September 2011 | CA$7.24 | CA$24.83 |
| August 2011 | CA$7.52 | CA$25.80 |
| July 2011 | CA$7.97 | CA$27.35 |
| June 2011 | CA$8.08 | CA$27.83 |
| May 2011 | CA$8.17 | CA$28.14 |
| April 2011 | CA$8.71 | CA$30 |
| March 2011 | CA$8.68 | CA$30 |
| February 2011 | CA$8.77 | CA$30.32 |
| January 2011 | CA$8.56 | CA$29.70 |
| December 2010 | CA$8.81 | CA$30.56 |
| November 2010 | CA$8.61 | CA$29.87 |
| October 2010 | CA$8.49 | CA$29.45 |
| September 2010 | CA$8.04 | CA$28 |
| August 2010 | CA$7.55 | CA$26.29 |
| July 2010 | CA$7.30 | CA$25.41 |
| June 2010 | CA$6.66 | CA$23.28 |
| May 2010 | CA$6.72 | CA$23.49 |
| April 2010 | CA$7.01 | CA$24.49 |
| March 2010 | CA$6.57 | CA$23.04 |
| February 2010 | CA$6.55 | CA$22.98 |
| January 2010 | CA$6.56 | CA$23.10 |
| December 2009 | CA$6.39 | CA$22.50 |
| November 2009 | CA$5.96 | CA$20.99 |
| October 2009 | CA$5.75 | CA$20.25 |
| September 2009 | CA$5.51 | CA$19.48 |
| August 2009 | CA$5.40 | CA$19.10 |
| July 2009 | CA$5.56 | CA$19.64 |
| June 2009 | CA$4.92 | CA$17.45 |
| May 2009 | CA$4.74 | CA$16.83 |
| April 2009 | CA$4.30 | CA$15.25 |
| March 2009 | CA$4.20 | CA$15 |
| February 2009 | CA$4.91 | CA$17.53 |
| January 2009 | CA$5.09 | CA$18.25 |
| December 2008 | CA$4.88 | CA$17.48 |
| November 2008 | CA$4.39 | CA$15.74 |
| October 2008 | CA$4.46 | CA$16 |
| September 2008 | CA$5.56 | CA$20.05 |
| August 2008 | CA$5.30 | CA$19.10 |
| July 2008 | CA$5.26 | CA$18.96 |
| June 2008 | CA$5.41 | CA$19.60 |
| May 2008 | CA$5.47 | CA$19.80 |
| April 2008 | CA$5.57 | CA$20.17 |
| March 2008 | CA$5.75 | CA$20.90 |
| February 2008 | CA$5.68 | CA$20.65 |
| January 2008 | CA$5.75 | CA$21 |
| December 2007 | CA$6.62 | CA$24.16 |
| November 2007 | CA$6.31 | CA$23.04 |
| October 2007 | CA$6.73 | CA$24.55 |
| September 2007 | CA$6.71 | CA$24.56 |
| August 2007 | CA$6.56 | CA$23.99 |
| July 2007 | CA$6.58 | CA$24.10 |
| June 2007 | CA$6.63 | CA$24.32 |
| May 2007 | CA$6.57 | CA$24.11 |
| April 2007 | CA$6.62 | CA$24.30 |
| March 2007 | CA$6.36 | CA$23.40 |
| February 2007 | CA$6.59 | CA$24.27 |
| January 2007 | CA$6.50 | CA$24 |
| December 2006 | CA$6.57 | CA$24.24 |
| November 2006 | CA$6.44 | CA$23.79 |
| October 2006 | CA$6.53 | CA$24.10 |
| September 2006 | CA$5.68 | CA$21.01 |
| August 2006 | CA$5.77 | CA$21.34 |
| July 2006 | CA$5.67 | CA$21 |
| June 2006 | CA$5.81 | CA$21.55 |
| May 2006 | CA$6.03 | CA$22.39 |
| April 2006 | CA$5.95 | CA$22.10 |
| March 2006 | CA$5.88 | CA$21.87 |
| February 2006 | CA$5.67 | CA$21.10 |
| January 2006 | CA$5.68 | CA$21.20 |
| December 2005 | CA$6.35 | CA$23.70 |
| November 2005 | CA$5.96 | CA$22.24 |
| October 2005 | CA$5.87 | CA$21.90 |
| September 2005 | CA$5.88 | CA$22 |
| August 2005 | CA$6.41 | CA$23.99 |
| July 2005 | CA$6.20 | CA$23.20 |
| June 2005 | CA$6 | CA$22.51 |
| May 2005 | CA$6.11 | CA$22.92 |
| April 2005 | CA$6.65 | CA$24.92 |
| March 2005 | CA$6.66 | CA$25 |
| February 2005 | CA$5.96 | CA$22.40 |
| January 2005 | CA$5.90 | CA$22.20 |
| December 2004 | CA$5.84 | CA$21.97 |
| November 2004 | CA$5.36 | CA$20.19 |
| October 2004 | CA$5.58 | CA$21 |
| September 2004 | CA$5.45 | CA$20.55 |
| August 2004 | CA$5.21 | CA$19.65 |
| July 2004 | CA$4.87 | CA$18.38 |
| June 2004 | CA$5.01 | CA$18.95 |
| May 2004 | CA$4.89 | CA$18.48 |
| April 2004 | CA$5 | CA$18.90 |
| March 2004 | CA$5.07 | CA$19.20 |
| February 2004 | CA$5.27 | CA$19.95 |
| January 2004 | CA$4.94 | CA$18.75 |
| December 2003 | CA$5.01 | CA$19.03 |
| November 2003 | CA$4.64 | CA$17.60 |
| October 2003 | CA$4.74 | CA$18 |
| September 2003 | CA$4.39 | CA$16.70 |
| August 2003 | CA$4.33 | CA$16.46 |
| July 2003 | CA$4.44 | CA$16.89 |
| June 2003 | CA$4.18 | CA$15.96 |
| May 2003 | CA$4.15 | CA$15.85 |
| April 2003 | CA$4.06 | CA$15.50 |
| March 2003 | CA$3.81 | CA$14.55 |
| February 2003 | CA$3.86 | CA$14.75 |
| January 2003 | CA$3.78 | CA$14.45 |
| December 2002 | CA$3.80 | CA$14.60 |
| November 2002 | CA$3.34 | CA$12.81 |
| October 2002 | CA$3.52 | CA$13.50 |
| September 2002 | CA$3.84 | CA$14.75 |
| August 2002 | CA$3.74 | CA$14.38 |
| July 2002 | CA$3.84 | CA$14.74 |
| June 2002 | CA$4.23 | CA$16.30 |
| May 2002 | CA$4.18 | CA$16.10 |
| April 2002 | CA$3.85 | CA$14.85 |
| March 2002 | CA$3.76 | CA$14.50 |
| February 2002 | CA$3.89 | CA$15 |
| January 2002 | CA$3.05 | CA$11.75 |
| December 2001 | CA$2.59 | CA$10 |
| November 2001 | CA$2.53 | CA$9.75 |
| October 2001 | CA$2.59 | CA$10 |
| September 2001 | CA$2.43 | CA$9.38 |
| August 2001 | CA$2.46 | CA$9.50 |
| July 2001 | CA$2.72 | CA$10.50 |
| June 2001 | CA$2.53 | CA$19.50 |
| May 2001 | CA$2.50 | CA$19.25 |
| April 2001 | CA$2.17 | CA$16.75 |
| March 2001 | CA$2.14 | CA$16.48 |
| February 2001 | CA$1.88 | CA$14.50 |
| January 2001 | CA$1.88 | CA$14.50 |
| December 2000 | CA$1.95 | CA$15 |
| November 2000 | CA$1.78 | CA$13.75 |
| October 2000 | CA$1.75 | CA$13.50 |
| September 2000 | CA$1.69 | CA$13 |
| August 2000 | CA$1.56 | CA$12 |
| July 2000 | CA$1.57 | CA$12.10 |
| June 2000 | CA$1.43 | CA$11 |
| May 2000 | CA$1.39 | CA$10.75 |
| April 2000 | CA$1.33 | CA$10.25 |
| March 2000 | CA$1.30 | CA$10 |
| February 2000 | CA$1.34 | CA$10.30 |
| January 2000 | CA$1.34 | CA$10.30 |
| December 1999 | CA$1.43 | CA$11 |
| November 1999 | CA$1.43 | CA$11 |
| October 1999 | CA$1.36 | CA$10.50 |
| September 1999 | CA$1.31 | CA$10.10 |
| August 1999 | CA$1.26 | CA$9.75 |
| July 1999 | CA$1.21 | CA$9.35 |
| June 1999 | CA$1.28 | CA$9.85 |
| May 1999 | CA$1.20 | CA$9.25 |
| April 1999 | CA$1.20 | CA$9.25 |
| March 1999 | CA$1.22 | CA$18.75 |
| February 1999 | CA$1.14 | CA$17.55 |
| January 1999 | CA$1.12 | CA$17.25 |
| December 1998 | CA$0.96 | CA$14.75 |
| November 1998 | CA$0.97 | CA$15 |
| October 1998 | CA$0.99 | CA$15.25 |
| September 1998 | CA$1.04 | CA$16 |
| August 1998 | CA$0.97 | CA$15 |
| July 1998 | CA$1.15 | CA$17.75 |
| June 1998 | CA$1.17 | CA$18 |
| May 1998 | CA$1.17 | CA$18 |
| April 1998 | CA$1.18 | CA$18.25 |
| March 1998 | CA$1 | CA$15.45 |
| February 1998 | CA$0.84 | CA$13 |
| January 1998 | CA$0.84 | CA$13 |
| December 1997 | CA$0.78 | CA$1 |
| November 1997 | CA$0.78 | CA$12 |
| October 1997 | CA$0.74 | CA$11.40 |
| September 1997 | CA$0.81 | CA$12.50 |
| August 1997 | CA$0.63 | CA$9.75 |
| July 1997 | CA$0.66 | CA$10.25 |
| June 1997 | CA$0.65 | CA$10 |
| May 1997 | CA$0.57 | CA$8.80 |
| April 1997 | CA$0.57 | CA$8.80 |
| March 1997 | CA$0.56 | CA$8.60 |
| February 1997 | CA$0.55 | CA$8.50 |
| January 1997 | CA$0.50 | CA$7.75 |
| December 1996 | CA$0.49 | CA$7.60 |
| November 1996 | CA$0.49 | CA$7.60 |
| October 1996 | CA$0.47 | CA$7.20 |
| September 1996 | CA$0.52 | CA$8 |
| August 1996 | CA$0.48 | CA$7.35 |
| July 1996 | CA$0.49 | CA$7.50 |
| June 1996 | CA$0.49 | CA$0.62 |
| May 1996 | CA$0.49 | CA$7.50 |
| April 1996 | CA$0.51 | CA$7.85 |
| February 1996 | CA$0.44 | CA$6.75 |
| January 1996 | CA$0.45 | CA$7 |
| December 1995 | CA$0.50 | CA$7.75 |
| November 1995 | CA$0.55 | CA$8.50 |
| September 1995 | CA$0.49 | CA$7.62 |
| March 1995 | CA$0.57 | CA$8.75 |
| February 1995 | CA$0.57 | CA$8.75 |
| January 1995 | CA$0.57 | CA$8.75 |
| December 1994 | CA$0.58 | CA$9 |
| October 1994 | CA$0.65 | CA$10 |
| September 1994 | CA$0.55 | CA$8.50 |
| August 1994 | CA$0.55 | CA$8.50 |
| July 1994 | CA$0.55 | CA$8.50 |
| June 1994 | CA$0.57 | CA$8.75 |
| May 1994 | CA$0.60 | CA$9.25 |
| April 1994 | CA$0.62 | CA$9.50 |
| March 1994 | CA$0.60 | CA$9.25 |
| February 1994 | CA$0.58 | CA$9 |
| January 1994 | CA$0.58 | CA$9 |
| December 1993 | CA$0.57 | CA$8.75 |
| November 1993 | CA$0.57 | CA$8.75 |
| October 1993 | CA$0.54 | CA$8.25 |
| September 1993 | CA$0.52 | CA$8 |
| August 1993 | CA$0.52 | CA$8 |
| July 1993 | CA$0.54 | CA$8.25 |
RCH.TO
Price: CA$38.77
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.54%
Payout Ratio: 26.43%
Payout Ratio Range:
Dividend Per Share: 0.60 CAD
Earnings Per Share: 1.85 CAD
P/E Ratio: 19.31
Exchange: TOR
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 111900
Ebitda: 101.1 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 29.77%
DGR10: 17.00%
DGR20: 19.90%