RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.310	17.520	17.300	17.480	16.072	889,480
2025-05-09	17.040	17.195	16.950	17.190	15.806	602,762
2025-05-08	16.950	17.060	16.730	17.030	15.659	1,191,006
2025-05-07	16.960	17.100	16.880	17.050	15.677	856,125
2025-05-06	17.120	17.250	16.990	17.020	15.649	754,476
2025-05-05	17.260	17.290	16.980	17.020	15.649	938,154
2025-05-02	17.390	17.390	17.190	17.290	15.898	481,666
2025-05-01	17.250	17.410	17.080	17.290	15.898	527,353
2025-04-30	17.120	17.220	16.900	17.220	15.833	739,791
2025-04-29	17.190	17.240	17.010	17.210	15.735	634,557
2025-04-28	17.240	17.250	17.000	17.100	15.635	553,777
2025-04-25	17.020	17.240	16.950	17.190	15.717	675,516
2025-04-24	17.210	17.310	16.940	17.020	15.562	994,754
2025-04-23	17.300	17.440	17.100	17.220	15.745	465,525
2025-04-22	17.060	17.280	17.050	17.120	15.653	576,416
2025-04-21	17.100	17.180	16.770	16.940	15.489	475,802
2025-04-17	16.850	17.160	16.850	17.130	15.662	676,484
2025-04-16	16.830	17.020	16.750	16.820	15.379	648,437
2025-04-15	16.570	16.940	16.570	16.830	15.388	1,076,498
2025-04-14	16.380	16.660	16.250	16.530	15.114	671,095
2025-04-11	16.230	16.370	16.000	16.300	14.903	513,579
2025-04-10	16.850	16.850	15.920	16.270	14.876	911,707
2025-04-09	15.910	16.650	15.460	16.630	15.205	1,773,041
2025-04-08	16.610	16.725	16.020	16.160	14.775	1,819,185
2025-04-07	16.200	16.510	15.810	16.400	14.995	1,792,610
2025-04-04	16.890	16.910	16.470	16.610	15.187	1,428,552
2025-04-03	17.220	17.340	16.990	17.050	15.589	958,024
2025-04-02	17.100	17.300	17.100	17.280	15.799	645,478
2025-04-01	17.200	17.430	17.150	17.270	15.790	910,080
2025-03-31	17.120	17.300	17.030	17.150	15.681	1,244,586
2025-03-28	17.300	17.300	17.050	17.200	15.638	838,347
2025-03-27	17.120	17.410	17.030	17.240	15.674	946,410
2025-03-26	17.380	17.480	17.080	17.100	15.547	1,391,954
2025-03-25	17.280	17.680	17.270	17.310	15.738	1,817,416
2025-03-24	17.190	17.420	16.945	17.230	15.665	2,248,009
2025-03-21	17.550	17.550	17.170	17.220	15.656	1,893,489
2025-03-20	17.640	17.730	17.425	17.590	15.993	1,114,368
2025-03-19	17.730	18.000	17.360	17.690	16.084	1,651,446
2025-03-18	18.600	18.600	17.770	17.880	16.256	1,257,670
2025-03-17	18.460	18.620	18.210	18.550	16.865	756,080
2025-03-14	18.480	18.590	18.350	18.520	16.838	680,329
2025-03-13	18.510	18.760	18.360	18.410	16.738	470,236
2025-03-12	18.570	18.700	18.380	18.630	16.938	356,757
2025-03-11	18.510	18.640	18.280	18.560	16.875	876,178
2025-03-10	19.160	19.250	18.510	18.540	16.856	1,069,055
2025-03-07	19.220	19.400	19.150	19.250	17.502	361,680
2025-03-06	19.140	19.280	19.020	19.220	17.475	329,413
2025-03-05	19.090	19.260	19.020	19.230	17.484	663,976
2025-03-04	19.190	19.320	18.750	19.200	17.456	811,562
2025-03-03	19.280	19.620	19.260	19.330	17.575	573,151
2025-02-28	19.430	19.500	19.250	19.390	17.629	551,495
2025-02-27	20.000	20.060	19.490	19.510	17.651	779,031
2025-02-26	19.850	20.080	19.830	20.050	18.139	391,061
2025-02-25	19.510	20.075	19.510	19.940	18.040	1,292,078
2025-02-24	19.290	19.660	19.280	19.560	17.696	853,470
2025-02-21	19.450	19.550	19.240	19.410	17.560	776,866
2025-02-20	19.500	19.560	19.200	19.410	17.560	904,328
2025-02-19	19.100	19.560	18.860	19.550	17.687	805,423
2025-02-18	18.690	18.980	18.680	18.880	17.081	427,089
2025-02-14	18.910	19.050	18.750	18.770	16.981	561,926

← NewerPage 7 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.