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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.51	18.7	18.7	18.74	18.46	498,004
September 09, 2025	18.57	18.5	18.5	18.67	18.49	274,094
September 08, 2025	18.66	18.6	18.6	18.68	18.53	359,492
September 05, 2025	18.48	18.66	18.66	18.73	18.48	500,313
September 04, 2025	18.36	18.46	18.46	18.47	18.32	389,352
September 03, 2025	18.26	18.37	18.37	18.38	18.25	686,484
September 02, 2025	18.32	18.23	18.23	18.34	18.17	437,129
August 29, 2025	18.32	18.48	18.48	18.49	18.2	758,554
August 28, 2025	18.37	18.35	18.25	18.43	18.27	610,171
August 27, 2025	18.17	18.38	18.28	18.39	18.17	466,415
August 26, 2025	18.25	18.2	18.1	18.27	18.12	1.27M
August 25, 2025	18.4	18.27	18.17	18.41	18.22	569,914
August 22, 2025	18.14	18.38	18.38	18.39	18.13	973,393
August 21, 2025	18	18.05	18.05	18.17	17.95	546,763
August 20, 2025	18.06	18.02	18.02	18.21	17.99	590,918
August 19, 2025	17.88	18.1	18.1	18.15	17.84	702,595
August 18, 2025	17.9	17.83	17.83	18.03	17.81	537,007
August 15, 2025	17.89	17.93	17.93	17.99	17.82	400,130
August 14, 2025	17.81	17.93	17.93	17.93	17.71	785,791
August 13, 2025	17.72	17.88	17.88	17.9	17.71	919,675
August 12, 2025	17.73	17.73	17.73	17.77	17.51	786,421
August 11, 2025	17.7	17.67	17.67	17.8	17.6	693,075
August 08, 2025	17.97	17.68	17.68	17.97	17.67	1.28M
August 07, 2025	17.83	17.83	17.83	17.97	17.75	744,705
August 06, 2025	17.71	17.79	17.79	17.93	17.71	449,973
August 05, 2025	17.65	17.72	17.72	17.8	17.63	661,992
August 01, 2025	17.65	17.57	17.57	17.69	17.49	695,484
July 31, 2025	17.84	17.65	17.65	17.92	17.63	730,379
July 30, 2025	17.9	17.95	17.85	18.23	17.87	1.15M
July 29, 2025	17.7	17.88	17.78	17.96	17.63	706,070
July 28, 2025	17.93	17.67	17.58	17.93	17.65	944,282
July 25, 2025	17.9	17.8	17.7	17.91	17.77	359,096
July 24, 2025	17.93	17.9	17.8	17.97	17.82	374,773
July 23, 2025	18.09	17.93	17.93	18.11	17.91	408,378
July 22, 2025	17.86	18.03	18.03	18.05	17.85	541,713
July 21, 2025	17.86	17.92	17.92	17.99	17.77	529,305
July 18, 2025	17.88	17.77	17.77	17.9	17.76	588,195
July 17, 2025	17.95	17.89	17.89	18.05	17.85	528,713
July 16, 2025	17.92	17.97	17.97	18.04	17.82	390,499
July 15, 2025	18.08	17.89	17.89	18.32	17.79	803,014
July 14, 2025	17.75	17.82	17.82	17.89	17.69	723,640
July 11, 2025	17.6	17.75	17.75	17.75	17.56	436,236
July 10, 2025	17.66	17.66	17.66	17.79	17.58	970,245
July 09, 2025	17.59	17.53	17.53	17.71	17.51	580,238

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