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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.81	18.95	18.95	18.98	18.79	546,135
November 20, 2025	18.95	18.77	18.77	19	18.68	525,781
November 19, 2025	18.95	18.93	18.93	19	18.86	766,596
November 18, 2025	18.73	18.95	18.95	18.98	18.68	682,239
November 17, 2025	18.56	18.79	18.79	18.87	18.5	993,986
November 14, 2025	18.4	18.65	18.65	18.66	18.32	871,672
November 13, 2025	18.74	18.43	18.43	18.76	18.41	1.22M
November 12, 2025	18.77	18.84	18.84	18.88	18.71	983,150
November 11, 2025	18.79	18.88	18.88	18.9	18.76	553,585
November 10, 2025	18.75	18.83	18.83	18.88	18.73	448,150
November 07, 2025	18.77	18.78	18.78	18.79	18.36	633,697
November 06, 2025	18.78	18.86	18.86	18.87	18.7	436,292
November 05, 2025	18.47	18.71	18.71	18.75	18.4	830,954
November 04, 2025	18.64	18.49	18.49	18.64	18.41	601,655
November 03, 2025	18.75	18.64	18.64	18.77	18.55	604,498
October 31, 2025	18.59	18.77	18.77	18.86	18.52	505,802
October 30, 2025	18.78	18.67	18.57	18.83	18.67	447,262
October 29, 2025	19.12	18.79	18.69	19.15	18.72	740,554
October 28, 2025	19.57	19.13	19.03	19.57	19.1	610,389
October 27, 2025	19.6	19.53	19.43	19.61	19.48	618,124
October 24, 2025	19.45	19.5	19.5	19.58	19.37	339,153
October 23, 2025	19.31	19.43	19.43	19.47	19.25	430,285
October 22, 2025	19.07	19.34	19.34	19.4	19.02	621,179
October 21, 2025	18.96	18.97	18.97	19.06	18.88	400,924
October 20, 2025	18.77	18.94	18.94	18.94	18.73	721,786
October 17, 2025	18.8	18.84	18.84	18.88	18.66	581,770
October 16, 2025	18.84	18.8	18.8	18.98	18.76	389,369
October 15, 2025	18.76	18.9	18.9	19	18.76	778,398
October 14, 2025	18.68	18.77	18.77	18.93	18.67	1.04M
October 10, 2025	18.78	18.8	18.8	18.84	18.68	513,240
October 09, 2025	18.98	18.85	18.85	19.06	18.73	472,398
October 08, 2025	18.9	18.96	18.96	19	18.83	393,691
October 07, 2025	18.99	18.96	18.96	19	18.84	577,507
October 06, 2025	19.17	19.04	19.04	19.23	19.02	401,646
October 03, 2025	19	19.17	19.17	19.21	19	473,961
October 02, 2025	19	19.01	19.01	19.06	18.89	450,024
October 01, 2025	18.94	18.98	18.98	19.1	18.9	355,688
September 30, 2025	18.85	18.95	18.95	19	18.82	1.02M
September 29, 2025	18.8	18.9	18.9	18.92	18.79	315,593
September 26, 2025	18.84	18.84	18.84	18.94	18.83	420,754
September 25, 2025	18.85	18.78	18.78	18.88	18.74	367,382
September 24, 2025	18.95	18.87	18.87	19	18.85	589,641
September 23, 2025	19.08	18.95	18.95	19.13	18.93	448,282
September 22, 2025	19.15	19.07	19.07	19.17	18.95	529,348
September 19, 2025	18.91	19.25	19.25	19.29	18.91	2.05M
September 18, 2025	18.97	18.96	18.96	19.07	18.91	404,252
September 17, 2025	19.06	18.98	18.98	19.17	18.98	459,651
September 16, 2025	18.96	19.04	19.04	19.12	18.93	329,779
September 15, 2025	18.92	18.99	18.99	19.08	18.91	773,174
September 12, 2025	18.91	18.94	18.94	19.1	18.88	467,568
September 11, 2025	18.73	18.89	18.89	18.96	18.71	451,065

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