RioCan Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.940	23.000	22.800	22.940	22.631	300,459
2026-07-20	23.110	23.230	22.910	22.980	22.670	412,270
2026-07-17	22.950	23.240	22.950	23.140	22.828	464,048
2026-07-16	22.560	22.975	22.560	22.940	22.631	441,155
2026-07-15	22.590	22.740	22.500	22.600	22.295	727,618
2026-07-14	22.650	22.690	22.340	22.610	22.305	438,120
2026-07-13	22.470	22.700	22.460	22.680	22.374	503,955
2026-07-10	22.740	22.750	22.390	22.500	22.196	463,554
2026-07-09	22.920	22.980	22.590	22.650	22.344	610,816
2026-07-08	22.890	22.980	22.770	22.940	22.631	525,830
2026-07-07	22.900	23.090	22.770	23.020	22.709	588,678
2026-07-06	22.830	22.910	22.670	22.860	22.552	611,884
2026-07-03	22.740	22.940	22.740	22.850	22.542	208,109
2026-07-02	22.690	22.870	22.510	22.840	22.532	735,299
2026-06-30	22.640	22.880	22.620	22.690	22.384	611,272
2026-06-29	22.970	23.000	22.740	22.870	22.466	816,619
2026-06-26	22.870	23.090	22.750	22.990	22.584	516,253
2026-06-25	22.780	22.935	22.630	22.870	22.466	720,705
2026-06-24	22.700	22.750	22.450	22.740	22.339	996,335
2026-06-23	22.600	22.980	22.600	22.610	22.211	808,962
2026-06-22	22.730	22.850	22.460	22.650	22.250	670,843
2026-06-19	22.660	22.900	22.660	22.750	22.348	1,038,581
2026-06-18	22.660	22.890	22.600	22.810	22.407	331,468
2026-06-17	22.830	22.990	22.560	22.580	22.181	524,456
2026-06-16	22.750	23.050	22.730	22.840	22.437	431,060
2026-06-15	23.120	23.220	22.760	22.770	22.368	538,775
2026-06-12	22.730	23.250	22.730	23.160	22.751	530,508
2026-06-11	22.600	22.740	22.500	22.650	22.250	357,161
2026-06-10	22.840	22.950	22.520	22.590	22.191	399,435
2026-06-09	22.460	22.850	22.450	22.770	22.368	579,816
2026-06-08	22.540	22.600	22.340	22.430	22.034	637,003
2026-06-05	22.050	22.630	22.050	22.540	22.142	690,110
2026-06-04	22.090	22.260	21.960	22.110	21.720	851,186
2026-06-03	22.080	22.200	21.950	21.950	21.563	389,516
2026-06-02	21.940	22.280	21.940	22.160	21.769	553,283
2026-06-01	22.120	22.120	21.865	21.930	21.543	604,170
2026-05-29	22.000	22.240	21.950	22.190	21.798	2,168,559
2026-05-28	22.060	22.230	22.050	22.080	21.595	1,445,162
2026-05-27	21.940	22.250	21.940	22.150	21.664	370,964
2026-05-26	22.100	22.100	21.780	21.970	21.488	492,144
2026-05-25	22.070	22.150	21.910	22.110	21.625	241,390
2026-05-22	21.950	22.140	21.900	22.070	21.586	619,991
2026-05-21	21.680	22.075	21.610	21.960	21.478	628,460
2026-05-20	21.250	21.730	21.250	21.690	21.214	539,755
2026-05-19	21.320	21.480	21.105	21.270	20.803	513,634
2026-05-15	21.300	21.310	21.090	21.290	20.823	403,212
2026-05-14	21.220	21.560	21.130	21.350	20.881	399,767
2026-05-13	21.680	21.750	21.130	21.180	20.715	466,030
2026-05-12	21.770	21.970	21.600	21.690	21.214	459,762
2026-05-11	21.900	22.080	21.780	21.790	21.312	512,158
2026-05-08	21.790	22.100	21.790	21.910	21.429	766,538
2026-05-07	21.810	21.980	21.750	21.810	21.331	1,075,670
2026-05-06	21.930	22.100	21.800	21.830	21.351	743,292
2026-05-05	21.670	21.890	21.450	21.660	21.185	756,412
2026-05-04	21.310	21.800	21.200	21.680	21.204	1,178,684
2026-05-01	21.250	21.440	21.250	21.340	20.872	387,671
2026-04-30	21.230	21.450	21.210	21.260	20.793	1,451,132
2026-04-29	21.300	21.450	21.200	21.280	20.719	519,150
2026-04-28	21.190	21.410	21.150	21.320	20.758	668,973
2026-04-27	21.150	21.320	21.080	21.090	20.534	438,444

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0965 CAD
2026-08-31	0.0965 CAD
2026-07-31	0.0965 CAD
2026-06-30	0.0965 CAD
2026-05-29	0.0965 CAD
2026-04-30	0.0965 CAD
2026-03-31	0.0965 CAD
2026-02-27	0.0965 CAD
2026-01-30	0.0965 CAD
2025-12-31	0.0965 CAD
2025-11-28	0.0965 CAD
2025-10-31	0.0965 CAD
2025-09-29	0.0965 CAD
2025-08-29	0.0965 CAD
2025-07-31	0.0965 CAD
2025-06-30	0.0965 CAD
2025-05-30	0.0965 CAD
2025-04-30	0.0965 CAD
2025-03-31	0.0965 CAD
2025-02-28	0.0965 CAD
2025-01-31	0.0925 CAD
2024-12-31	0.0925 CAD
2024-11-29	0.0925 CAD
2024-10-31	0.0925 CAD
2024-09-27	0.0925 CAD
2024-08-30	0.0925 CAD
2024-07-31	0.0925 CAD
2024-06-28	0.0925 CAD
2024-05-31	0.0925 CAD
2024-04-29	0.0925 CAD
2024-03-27	0.0925 CAD
2024-02-28	0.0925 CAD
2024-01-30	0.0900 CAD
2023-12-28	0.0900 CAD
2023-11-29	0.0900 CAD
2023-10-30	0.0900 CAD
2023-09-28	0.0900 CAD
2023-08-30	0.0900 CAD
2023-07-28	0.0900 CAD
2023-06-29	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.