RioCan Real Estate Investment Trust - REI-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.6	19.55	19.55	19.65	19.44	742,622
February 19, 2026	19.7	19.58	19.58	19.7	19.44	1.47M
February 18, 2026	19.61	19.71	19.71	19.9	19.54	1.06M
February 17, 2026	19.66	19.96	19.96	19.98	19.64	861,446
February 13, 2026	19.59	19.7	19.7	19.85	19.55	870,476
February 12, 2026	19.78	19.59	19.59	19.83	19.42	686,619
February 11, 2026	19.83	19.71	19.71	19.9	19.61	586,697
February 10, 2026	19.75	19.79	19.79	19.88	19.64	485,787
February 09, 2026	19.75	19.73	19.73	19.88	19.6	509,842
February 06, 2026	19.83	19.79	19.79	19.98	19.7	345,420
February 05, 2026	19.79	19.86	19.86	19.95	19.6	732,912
February 04, 2026	19.45	19.72	19.72	19.95	19.41	949,754
February 03, 2026	19.58	19.34	19.34	19.63	19.28	594,179
February 02, 2026	19.5	19.63	19.63	19.73	19.37	981,164
January 30, 2026	19.43	19.51	19.51	19.52	19.22	534,548
January 29, 2026	19.27	19.56	19.46	19.66	19.17	580,096
January 28, 2026	19.41	19.28	19.18	19.61	19.28	568,348
January 27, 2026	19.75	19.46	19.36	19.91	19.43	596,092
January 26, 2026	20	19.73	19.63	20.07	19.73	406,585
January 23, 2026	19.58	20	19.9	20.01	19.53	800,717
January 22, 2026	19.59	19.62	19.62	19.89	19.59	589,685
January 21, 2026	19.49	19.52	19.52	19.66	19.35	968,541
January 20, 2026	19.81	19.48	19.48	19.88	19.43	737,986
January 19, 2026	19.98	19.88	19.88	20	19.8	424,581
January 16, 2026	19.93	20.09	20.09	20.1	19.77	756,271
January 15, 2026	19.83	19.94	19.94	20.02	19.83	542,570
January 14, 2026	19.92	19.83	19.83	20.23	19.82	622,954
January 13, 2026	19.9	19.97	19.97	20.11	19.87	1.4M
January 12, 2026	19.53	19.91	19.91	19.96	19.43	853,750
January 09, 2026	19.43	19.6	19.6	19.67	19.38	595,959
January 08, 2026	19.01	19.42	19.42	19.43	19.01	714,726
January 07, 2026	19.03	19.05	19.05	19.3	18.93	781,442
January 06, 2026	19.1	18.95	18.95	19.19	18.93	586,470
January 05, 2026	18.88	19.07	19.07	19.19	18.81	775,384
January 02, 2026	18.71	18.76	18.76	18.88	18.64	368,097
December 31, 2025	18.67	18.7	18.7	18.72	18.56	396,386
December 30, 2025	18.69	18.73	18.73	18.79	18.64	456,447
December 29, 2025	18.54	18.65	18.65	18.72	18.54	542,272
December 23, 2025	18.55	18.52	18.52	18.66	18.52	346,401
December 22, 2025	18.46	18.6	18.6	18.64	18.46	947,206
December 19, 2025	18.58	18.58	18.58	18.7	18.52	1.81M
December 18, 2025	18.47	18.64	18.64	18.7	18.45	731,204
December 17, 2025	18.48	18.43	18.43	18.54	18.37	422,208
December 16, 2025	18.47	18.51	18.51	18.57	18.38	612,995
December 15, 2025	18.25	18.41	18.41	18.49	18.22	950,901
December 12, 2025	18.07	18.25	18.25	18.37	18.06	476,131
December 11, 2025	18.2	18.13	18.13	18.3	18.07	469,480
December 10, 2025	18.19	18.24	18.24	18.37	18.19	626,069
December 09, 2025	18.25	18.25	18.25	18.32	18.19	1.25M
December 08, 2025	18.21	18.25	18.25	18.26	18.09	454,980
December 05, 2025	18.35	18.21	18.21	18.35	18.1	1.17M
December 04, 2025	18.4	18.34	18.34	18.49	18.34	810,973
December 03, 2025	18.46	18.46	18.46	18.61	18.37	630,143
December 02, 2025	18.65	18.51	18.51	18.7	18.47	464,949
December 01, 2025	18.9	18.66	18.66	18.92	18.66	579,766
November 28, 2025	18.98	18.94	18.94	19	18.85	301,998
November 27, 2025	18.89	19.01	18.91	19.07	18.89	316,679
November 26, 2025	18.88	18.93	18.93	18.98	18.88	303,045
November 25, 2025	18.84	18.9	18.9	19.06	18.84	722,690
November 24, 2025	18.9	18.86	18.86	18.97	18.84	586,186

RioCan Real Estate Investment Trust (REI-UN.TO) TSX