RioCan Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.000	21.130	20.890	20.980	20.980	761,772
2026-10-15	20.800	21.240	20.660	20.900	20.900	777,814
2026-10-14	20.520	20.730	20.450	20.690	20.690	1,186,229
2026-10-13	20.610	20.710	20.390	20.590	20.590	612,387
2026-10-09	20.600	20.600	20.300	20.510	20.510	545,507
2026-10-08	20.330	20.540	20.290	20.500	20.500	735,446
2026-10-07	20.350	20.450	20.230	20.390	20.390	887,943
2026-10-06	20.260	20.580	20.260	20.380	20.380	1,259,927
2026-10-05	20.660	20.800	20.190	20.260	20.260	885,423
2026-10-02	20.750	20.820	20.570	20.720	20.720	569,577
2026-10-01	20.730	20.750	20.370	20.660	20.660	534,841
2026-09-30	20.790	20.890	20.590	20.730	20.730	483,387
2026-09-29	20.760	20.860	20.630	20.750	20.750	869,077
2026-09-28	20.770	20.970	20.700	20.850	20.754	943,132
2026-09-25	20.480	20.725	20.300	20.700	20.604	837,383
2026-09-24	20.710	20.735	20.350	20.390	20.296	534,937
2026-09-23	20.670	20.870	20.590	20.720	20.624	616,876
2026-09-22	20.680	20.820	20.630	20.730	20.634	831,066
2026-09-21	20.550	20.680	20.460	20.650	20.554	839,436
2026-09-18	20.630	20.640	20.445	20.620	20.525	1,833,795
2026-09-17	20.580	20.650	20.520	20.590	20.495	781,737
2026-09-16	20.400	20.610	20.310	20.510	20.415	936,329
2026-09-15	20.710	20.800	20.300	20.380	20.286	1,064,969
2026-09-14	20.620	20.800	20.450	20.710	20.614	800,826
2026-09-11	20.740	20.940	20.610	20.630	20.535	1,439,883
2026-09-10	20.880	21.010	20.530	20.660	20.564	1,053,621
2026-09-09	20.850	20.970	20.740	20.920	20.823	764,968
2026-09-08	20.830	20.860	20.700	20.830	20.734	1,030,658
2026-09-04	20.680	20.940	20.600	20.860	20.764	1,199,540
2026-09-03	20.660	20.705	20.460	20.640	20.545	429,387
2026-09-02	20.520	20.710	20.370	20.650	20.554	841,691
2026-09-01	20.800	20.880	20.380	20.480	20.385	647,524
2026-08-31	20.830	20.840	20.620	20.840	20.744	1,431,734
2026-08-28	21.030	21.040	20.830	20.940	20.747	391,472
2026-08-27	21.000	21.100	20.800	21.030	20.836	657,428
2026-08-26	21.350	21.390	21.000	21.010	20.816	573,052
2026-08-25	21.390	21.440	21.190	21.330	21.133	606,669
2026-08-24	21.090	21.440	21.030	21.440	21.242	589,566
2026-08-21	21.570	21.570	21.090	21.110	20.916	930,843
2026-08-20	21.460	21.580	21.400	21.520	21.322	383,396
2026-08-19	21.430	21.540	21.390	21.450	21.252	377,618
2026-08-18	21.540	21.550	21.390	21.430	21.233	290,935
2026-08-17	21.670	21.670	21.385	21.500	21.302	453,567
2026-08-14	21.690	21.780	21.570	21.660	21.460	359,574
2026-08-13	21.600	21.750	21.590	21.710	21.510	598,300
2026-08-12	21.470	21.550	21.340	21.540	21.342	564,374
2026-08-11	21.550	21.610	21.380	21.420	21.223	1,617,693
2026-08-10	21.630	21.630	21.430	21.540	21.342	1,331,252
2026-08-07	21.630	21.825	21.460	21.730	21.530	891,013
2026-08-06	22.080	22.090	21.460	21.610	21.411	1,533,455
2026-08-05	21.710	21.980	21.640	21.950	21.748	739,947
2026-08-04	22.200	22.250	21.690	21.790	21.589	1,102,356
2026-07-31	22.210	22.350	22.100	22.180	21.976	921,548
2026-07-30	22.550	22.700	22.250	22.350	22.048	747,327
2026-07-29	22.630	22.700	22.420	22.550	22.246	704,931
2026-07-28	22.560	22.790	22.510	22.700	22.394	971,235
2026-07-27	22.680	22.750	22.490	22.500	22.196	518,448
2026-07-24	22.480	22.620	22.400	22.610	22.305	378,832
2026-07-23	22.850	22.875	22.380	22.460	22.157	697,279
2026-07-22	23.000	23.150	22.835	22.950	22.640	305,715

Page 1 of 3 · 125 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.