RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.830	17.965	17.750	17.830	16.665	744,705
2025-08-06	17.710	17.930	17.710	17.790	16.628	449,973
2025-08-05	17.650	17.800	17.630	17.720	16.563	661,992
2025-08-01	17.650	17.690	17.485	17.570	16.422	695,484
2025-07-31	17.840	17.920	17.630	17.650	16.497	730,379
2025-07-30	17.900	18.230	17.870	17.950	16.687	1,146,518
2025-07-29	17.700	17.960	17.630	17.880	16.622	706,070
2025-07-28	17.930	17.930	17.650	17.670	16.427	944,282
2025-07-25	17.900	17.910	17.775	17.800	16.548	359,096
2025-07-24	17.930	17.970	17.820	17.900	16.641	374,773
2025-07-23	18.090	18.110	17.910	17.930	16.669	408,378
2025-07-22	17.860	18.050	17.850	18.030	16.762	541,713
2025-07-21	17.860	17.990	17.770	17.920	16.659	529,305
2025-07-18	17.880	17.900	17.760	17.770	16.520	588,195
2025-07-17	17.950	18.050	17.850	17.890	16.632	528,713
2025-07-16	17.920	18.040	17.820	17.970	16.706	390,499
2025-07-15	18.080	18.320	17.790	17.890	16.632	803,014
2025-07-14	17.750	17.890	17.690	17.820	16.566	723,640
2025-07-11	17.600	17.750	17.560	17.750	16.501	436,236
2025-07-10	17.660	17.790	17.580	17.660	16.418	970,245
2025-07-09	17.590	17.710	17.510	17.530	16.297	580,238
2025-07-08	17.620	17.710	17.530	17.540	16.306	749,330
2025-07-07	18.030	18.100	17.650	17.670	16.427	826,565
2025-07-04	17.650	18.035	17.650	18.020	16.752	660,555
2025-07-03	17.670	17.800	17.560	17.650	16.408	637,233
2025-07-02	17.750	17.870	17.660	17.680	16.436	537,006
2025-06-30	17.590	17.830	17.450	17.710	16.464	746,507
2025-06-27	17.490	17.775	17.480	17.640	16.309	1,290,661
2025-06-26	17.460	17.540	17.370	17.520	16.198	377,001
2025-06-25	17.440	17.480	17.350	17.420	16.106	503,620
2025-06-24	17.510	17.580	17.430	17.450	16.134	600,757
2025-06-23	17.590	17.720	17.470	17.540	16.217	546,557
2025-06-20	17.700	17.710	17.530	17.600	16.272	685,242
2025-06-19	17.530	17.710	17.530	17.590	16.263	183,723
2025-06-18	17.490	17.720	17.430	17.660	16.328	371,295
2025-06-17	17.520	17.550	17.390	17.510	16.189	517,581
2025-06-16	17.620	17.670	17.515	17.560	16.235	339,646
2025-06-13	17.630	17.700	17.520	17.560	16.235	756,521
2025-06-12	17.580	17.740	17.530	17.680	16.346	327,832
2025-06-11	17.690	17.850	17.530	17.570	16.245	706,224
2025-06-10	17.670	17.850	17.670	17.720	16.383	753,341
2025-06-09	17.410	17.660	17.340	17.650	16.319	774,148
2025-06-06	17.400	17.435	17.300	17.410	16.097	437,577
2025-06-05	17.260	17.380	17.160	17.330	16.023	559,170
2025-06-04	17.260	17.270	17.150	17.190	15.893	617,456
2025-06-03	17.360	17.430	17.105	17.290	15.986	1,326,061
2025-06-02	17.350	17.560	17.260	17.350	16.041	535,476
2025-05-30	17.410	17.540	17.310	17.340	16.032	937,937
2025-05-29	17.500	17.740	17.400	17.510	16.100	587,547
2025-05-28	17.590	17.590	17.390	17.420	16.017	439,858
2025-05-27	17.270	17.600	17.230	17.510	16.100	732,796
2025-05-26	17.210	17.350	17.205	17.250	15.861	229,631
2025-05-23	17.080	17.200	16.970	17.110	15.732	390,428
2025-05-22	17.000	17.165	16.920	17.100	15.723	607,777
2025-05-21	17.100	17.190	16.910	17.000	15.631	971,685
2025-05-20	17.650	17.750	17.110	17.120	15.741	1,515,311
2025-05-16	17.490	17.750	17.450	17.680	16.256	665,622
2025-05-15	17.290	17.560	17.250	17.490	16.082	854,194
2025-05-14	17.340	17.480	17.140	17.300	15.907	504,235
2025-05-13	17.420	17.610	17.300	17.350	15.953	631,152

← NewerPage 6 of 21 · 1,258 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.