RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.410	19.610	19.280	19.280	18.493	566,771
2026-01-27	19.750	19.910	19.430	19.460	18.665	596,092
2026-01-26	20.000	20.070	19.730	19.730	18.924	406,585
2026-01-23	19.580	20.010	19.530	20.000	19.183	800,717
2026-01-22	19.590	19.890	19.590	19.620	18.819	589,685
2026-01-21	19.490	19.660	19.345	19.520	18.723	968,541
2026-01-20	19.810	19.880	19.425	19.480	18.685	737,986
2026-01-19	19.980	20.000	19.800	19.880	19.068	424,581
2026-01-16	19.930	20.100	19.770	20.090	19.270	756,271
2026-01-15	19.830	20.020	19.830	19.940	19.126	542,570
2026-01-14	19.920	20.230	19.820	19.830	19.020	622,954
2026-01-13	19.900	20.110	19.870	19.970	19.155	1,399,501
2026-01-12	19.530	19.960	19.430	19.910	19.097	853,750
2026-01-09	19.430	19.670	19.380	19.600	18.800	595,959
2026-01-08	19.010	19.430	19.010	19.420	18.627	714,726
2026-01-07	19.030	19.300	18.930	19.050	18.272	781,442
2026-01-06	19.100	19.190	18.930	18.950	18.176	586,470
2026-01-05	18.880	19.190	18.810	19.070	18.291	775,384
2026-01-02	18.710	18.880	18.640	18.760	17.994	368,097
2025-12-31	18.670	18.720	18.560	18.700	17.937	396,386
2025-12-30	18.690	18.790	18.640	18.730	17.873	456,447
2025-12-29	18.540	18.720	18.540	18.650	17.796	542,272
2025-12-24	18.510	18.600	18.470	18.520	17.672	228,960
2025-12-23	18.550	18.660	18.520	18.520	17.672	346,401
2025-12-22	18.460	18.640	18.460	18.600	17.749	947,206
2025-12-19	18.580	18.700	18.520	18.580	17.730	1,806,563
2025-12-18	18.470	18.700	18.450	18.640	17.787	731,204
2025-12-17	18.480	18.540	18.370	18.430	17.586	422,208
2025-12-16	18.470	18.570	18.380	18.510	17.663	612,995
2025-12-15	18.250	18.490	18.220	18.410	17.567	950,901
2025-12-12	18.070	18.370	18.060	18.260	17.424	930,236
2025-12-11	18.200	18.300	18.070	18.130	17.300	469,480
2025-12-10	18.190	18.370	18.190	18.240	17.405	626,069
2025-12-09	18.250	18.320	18.190	18.250	17.415	1,252,501
2025-12-08	18.210	18.255	18.090	18.250	17.415	454,980
2025-12-05	18.350	18.350	18.100	18.210	17.377	1,171,372
2025-12-04	18.400	18.490	18.340	18.340	17.501	810,973
2025-12-03	18.460	18.610	18.370	18.460	17.615	630,143
2025-12-02	18.650	18.700	18.470	18.510	17.663	464,949
2025-12-01	18.900	18.920	18.660	18.660	17.806	579,766
2025-11-28	18.980	19.000	18.850	18.940	18.073	301,998
2025-11-27	18.890	19.070	18.890	19.010	18.047	316,679
2025-11-26	18.880	18.980	18.880	18.930	17.971	303,045
2025-11-25	18.840	19.060	18.840	18.900	17.943	722,690
2025-11-24	18.900	18.970	18.835	18.860	17.905	586,186
2025-11-21	18.810	18.980	18.790	18.950	17.990	546,135
2025-11-20	18.950	19.000	18.680	18.770	17.820	525,781
2025-11-19	18.950	19.000	18.860	18.930	17.971	766,596
2025-11-18	18.730	18.980	18.680	18.950	17.990	682,239
2025-11-17	18.560	18.870	18.500	18.790	17.839	993,986
2025-11-14	18.400	18.660	18.320	18.650	17.706	871,672
2025-11-13	18.740	18.760	18.410	18.430	17.497	1,219,834
2025-11-12	18.770	18.880	18.710	18.840	17.886	983,150
2025-11-11	18.790	18.900	18.765	18.880	17.924	553,585
2025-11-10	18.750	18.880	18.730	18.830	17.877	448,150
2025-11-07	18.770	18.790	18.360	18.780	17.829	633,697
2025-11-06	18.780	18.870	18.700	18.860	17.905	436,292
2025-11-05	18.470	18.750	18.400	18.710	17.763	830,954
2025-11-04	18.640	18.640	18.405	18.490	17.554	601,655
2025-11-03	18.750	18.770	18.550	18.640	17.696	604,498

← NewerPage 4 of 5 · 250 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.