RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.590	18.860	18.520	18.770	17.820	505,802
2025-10-30	18.780	18.830	18.670	18.670	17.633	447,262
2025-10-29	19.120	19.150	18.720	18.790	17.746	718,654
2025-10-28	19.570	19.570	19.100	19.130	18.068	610,389
2025-10-27	19.600	19.610	19.480	19.530	18.445	618,124
2025-10-24	19.450	19.575	19.370	19.500	18.417	339,153
2025-10-23	19.310	19.470	19.250	19.430	18.351	430,285
2025-10-22	19.070	19.400	19.020	19.340	18.266	621,179
2025-10-21	18.960	19.060	18.880	18.970	17.916	400,924
2025-10-20	18.770	18.940	18.730	18.940	17.888	721,786
2025-10-17	18.800	18.880	18.660	18.840	17.794	581,770
2025-10-16	18.840	18.980	18.760	18.800	17.756	389,369
2025-10-15	18.760	19.000	18.760	18.900	17.850	778,398
2025-10-14	18.680	18.930	18.670	18.770	17.727	1,040,184
2025-10-10	18.780	18.840	18.680	18.800	17.756	513,240
2025-10-09	18.980	19.060	18.730	18.850	17.803	472,398
2025-10-08	18.900	19.000	18.830	18.960	17.907	393,691
2025-10-07	18.990	19.000	18.840	18.960	17.907	577,507
2025-10-06	19.170	19.230	19.020	19.040	17.982	401,646
2025-10-03	19.000	19.210	19.000	19.170	18.105	473,961
2025-10-02	19.000	19.055	18.890	19.010	17.954	450,024
2025-10-01	18.940	19.100	18.900	18.980	17.926	355,688
2025-09-30	18.850	19.000	18.820	18.950	17.897	1,024,318
2025-09-29	18.800	18.920	18.790	18.900	17.850	315,593
2025-09-26	18.840	18.940	18.825	18.840	17.702	420,754
2025-09-25	18.850	18.880	18.740	18.780	17.646	367,382
2025-09-24	18.950	19.000	18.850	18.870	17.731	589,641
2025-09-23	19.080	19.130	18.930	18.950	17.806	448,282
2025-09-22	19.150	19.170	18.950	19.070	17.919	529,348
2025-09-19	18.910	19.290	18.910	19.250	18.088	2,045,595
2025-09-18	18.970	19.070	18.910	18.960	17.815	404,252
2025-09-17	19.060	19.170	18.980	18.980	17.834	459,651
2025-09-16	18.960	19.120	18.930	19.040	17.890	329,779
2025-09-15	18.920	19.080	18.910	18.990	17.843	773,174
2025-09-12	18.910	19.100	18.880	18.940	17.796	467,568
2025-09-11	18.730	18.960	18.710	18.890	17.749	451,065
2025-09-10	18.510	18.740	18.460	18.700	17.571	498,004
2025-09-09	18.570	18.670	18.490	18.500	17.383	274,094
2025-09-08	18.660	18.680	18.530	18.600	17.477	359,492
2025-09-05	18.480	18.730	18.480	18.660	17.533	500,313
2025-09-04	18.360	18.470	18.315	18.460	17.345	389,352
2025-09-03	18.260	18.380	18.250	18.370	17.261	686,484
2025-09-02	18.320	18.340	18.170	18.230	17.129	437,129
2025-08-29	18.320	18.490	18.200	18.480	17.364	758,554
2025-08-28	18.370	18.430	18.270	18.350	17.151	610,171
2025-08-27	18.170	18.390	18.170	18.380	17.179	466,415
2025-08-26	18.250	18.270	18.120	18.200	17.011	1,268,900
2025-08-25	18.400	18.410	18.220	18.270	17.077	569,914
2025-08-22	18.140	18.390	18.130	18.380	17.179	973,393
2025-08-21	18.000	18.170	17.950	18.050	16.871	546,763
2025-08-20	18.060	18.210	17.990	18.020	16.843	590,918
2025-08-19	17.880	18.150	17.840	18.100	16.918	702,595
2025-08-18	17.900	18.030	17.810	17.830	16.665	537,007
2025-08-15	17.890	17.990	17.820	17.930	16.759	400,130
2025-08-14	17.810	17.930	17.710	17.930	16.759	785,791
2025-08-13	17.720	17.900	17.710	17.880	16.712	919,675
2025-08-12	17.730	17.770	17.510	17.730	16.572	786,421
2025-08-11	17.700	17.800	17.600	17.670	16.516	693,075
2025-08-08	17.970	17.970	17.670	17.680	16.525	1,280,328
2025-08-07	17.830	17.965	17.750	17.830	16.665	744,705

← NewerPage 5 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.