Richelieu Hardware Ltd. - Price History

Monthly price history for RCH.TO (Richelieu Hardware Ltd.)

DateAdjusted priceReal 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:
32.35
51.52

Dividend Yield: 0.55%

5-year range yield:
0.55%
1.48%

Forward Dividend Yield: 1.36%

Payout Ratio: 28.26%

Payout Ratio Range:
13.33%
31.86%

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 million

Market Capitalization: 2.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: 19.13%

DGR5: 14.01%

DGR10: 10.85%

Links: