RioCan Real Estate Investment Trust ( RIOCF) - Price History
Monthly price history for RIOCF (RioCan Real Estate Investment Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.89 | $15.89 |
| May 2026 | $15.99 | $15.99 |
| April 2026 | $15.63 | $15.70 |
| March 2026 | $13.47 | $13.59 |
| February 2026 | $14.26 | $14.46 |
| January 2026 | $14.05 | $14.32 |
| December 2025 | $13.29 | $13.61 |
| November 2025 | $13.17 | $13.56 |
| October 2025 | $12.81 | $13.25 |
| September 2025 | $13.08 | $13.60 |
| August 2025 | $12.84 | $13.42 |
| July 2025 | $12.16 | $12.78 |
| June 2025 | $12.32 | $13.02 |
| May 2025 | $11.88 | $12.62 |
| April 2025 | $11.58 | $12.37 |
| March 2025 | $11.08 | $11.91 |
| February 2025 | $12.40 | $13.40 |
| January 2025 | $11.72 | $12.73 |
| December 2024 | $11.64 | $12.70 |
| November 2024 | $12.38 | $13.58 |
| October 2024 | $12.43 | $13.70 |
| September 2024 | $13.59 | $15.05 |
| August 2024 | $12.64 | $14.06 |
| July 2024 | $11.61 | $12.98 |
| June 2024 | $10.91 | $12.26 |
| May 2024 | $11.19 | $12.65 |
| April 2024 | $11.18 | $12.70 |
| March 2024 | $11.95 | $13.65 |
| February 2024 | $11.47 | $13.17 |
| January 2024 | $11.80 | $13.62 |
| December 2023 | $12.12 | $14.06 |
| November 2023 | $11.06 | $12.89 |
| October 2023 | $10.35 | $12.12 |
| September 2023 | $11.46 | $13.49 |
| August 2023 | $12.12 | $14.35 |
| July 2023 | $12.80 | $15.22 |
| June 2023 | $12.08 | $14.43 |
| May 2023 | $12.23 | $14.68 |
| April 2023 | $12.87 | $15.52 |
| March 2023 | $12.33 | $14.93 |
| February 2023 | $13.14 | $15.98 |
| January 2023 | $14.18 | $17.32 |
| December 2022 | $12.70 | $15.56 |
| November 2022 | $12.74 | $15.68 |
| October 2022 | $11.50 | $14.21 |
| September 2022 | $10.89 | $13.51 |
| August 2022 | $12.37 | $15.52 |
| July 2022 | $12.69 | $15.99 |
| June 2022 | $12.29 | $15.55 |
| May 2022 | $14.17 | $18 |
| April 2022 | $14.58 | $18.68 |
| March 2022 | $15.71 | $20.20 |
| February 2022 | $15.36 | $19.82 |
| January 2022 | $13.45 | $17.41 |
| December 2021 | $13.95 | $18.13 |
| November 2021 | $12.75 | $16.63 |
| October 2021 | $13.75 | $17.99 |
| September 2021 | $13.02 | $17.10 |
| August 2021 | $13.44 | $17.80 |
| July 2021 | $13.57 | $18.03 |
| June 2021 | $13.32 | $17.77 |
| May 2021 | $13.15 | $17.60 |
| April 2021 | $12.68 | $17.12 |
| March 2021 | $11.45 | $15.52 |
| February 2021 | $10.96 | $14.91 |
| January 2021 | $9.78 | $13.36 |
| December 2020 | $9.58 | $13.15 |
| November 2020 | $9.79 | $13.53 |
| October 2020 | $7.72 | $10.75 |
| September 2020 | $7.53 | $10.57 |
| August 2020 | $8.24 | $11.67 |
| July 2020 | $7.82 | $11.15 |
| June 2020 | $7.78 | $11.19 |
| May 2020 | $7.31 | $10.59 |
| April 2020 | $7.87 | $11.50 |
| March 2020 | $7.75 | $11.40 |
| February 2020 | $12.58 | $18.65 |
| January 2020 | $13.82 | $20.58 |
| December 2019 | $13.78 | $20.61 |
| November 2019 | $13.64 | $20.50 |
| October 2019 | $13.19 | $20.03 |
| September 2019 | $13.11 | $20 |
| August 2019 | $12.88 | $19.85 |
| July 2019 | $12.72 | $19.70 |
| June 2019 | $12.81 | $19.93 |
| May 2019 | $12.29 | $19.21 |
| April 2019 | $11.79 | $18.51 |
| March 2019 | $12.41 | $19.58 |
| February 2019 | $12.07 | $19.12 |
| January 2019 | $11.94 | $19 |
| December 2018 | $10.90 | $17.44 |
| November 2018 | $11.61 | $18.67 |
| October 2018 | $11.35 | $18.33 |
| September 2018 | $11.70 | $19.03 |
| August 2018 | $11.82 | $19.31 |
| July 2018 | $11.72 | $19.24 |
| June 2018 | $11.24 | $18.55 |
| May 2018 | $10.92 | $18.11 |
| April 2018 | $10.89 | $18.14 |
| March 2018 | $10.92 | $18.29 |
| February 2018 | $10.84 | $18.25 |
| January 2018 | $11.56 | $19.56 |
| December 2017 | $11.47 | $19.50 |
| November 2017 | $11.28 | $19.28 |
| October 2017 | $11.04 | $18.95 |
| September 2017 | $11.12 | $19.19 |
| August 2017 | $10.98 | $19.04 |
| July 2017 | $11.08 | $19.30 |
| June 2017 | $10.61 | $18.57 |
| May 2017 | $10.62 | $18.68 |
| April 2017 | $10.68 | $18.99 |
| March 2017 | $11.01 | $19.66 |
| February 2017 | $11.17 | $20.05 |
| January 2017 | $11.08 | $19.97 |
| December 2016 | $10.96 | $19.84 |
| November 2016 | $10.91 | $19.84 |
| October 2016 | $10.58 | $19.33 |
| September 2016 | $11.31 | $20.75 |
| August 2016 | $11.38 | $20.98 |
| July 2016 | $11.94 | $22.10 |
| June 2016 | $12.08 | $22.44 |
| May 2016 | $11.20 | $20.90 |
| April 2016 | $11.59 | $21.72 |
| March 2016 | $10.89 | $20.50 |
| February 2016 | $10.09 | $19.08 |
| January 2016 | $9.32 | $17.69 |
| December 2015 | $9.07 | $17.31 |
| November 2015 | $9.93 | $19.04 |
| October 2015 | $10.15 | $19.54 |
| September 2015 | $9.86 | $19.08 |
| August 2015 | $9.52 | $18.50 |
| July 2015 | $10.48 | $20.47 |
| June 2015 | $10.88 | $21.36 |
| May 2015 | $11.38 | $22.43 |
| April 2015 | $12.49 | $24.72 |
| March 2015 | $11.55 | $22.95 |
| February 2015 | $11.79 | $23.53 |
| January 2015 | $11.59 | $23.22 |
| December 2014 | $11.32 | $22.77 |
| November 2014 | $11.80 | $23.83 |
| October 2014 | $11.49 | $23.31 |
| September 2014 | $11.24 | $22.91 |
| August 2014 | $12.18 | $24.94 |
| July 2014 | $12.10 | $24.87 |
| June 2014 | $12.38 | $25.56 |
| May 2014 | $12.16 | $25.22 |
| April 2014 | $11.92 | $24.83 |
| March 2014 | $11.52 | $24.10 |
| February 2014 | $11.32 | $23.78 |
| January 2014 | $10.56 | $22.28 |
| December 2013 | $10.98 | $23.28 |
| November 2013 | $10.92 | $23.28 |
| October 2013 | $11.40 | $24.40 |
| September 2013 | $11.03 | $23.72 |
| August 2013 | $10.46 | $22.61 |
| July 2013 | $10.96 | $23.80 |
| June 2013 | $11.05 | $24.12 |
| May 2013 | $12.11 | $26.55 |
| April 2013 | $13.24 | $29.16 |
| March 2013 | $12.36 | $27.32 |
| February 2013 | $12.12 | $26.91 |
| January 2013 | $12.08 | $26.93 |
| December 2012 | $12.36 | $27.67 |
| November 2012 | $12 | $26.98 |
| October 2012 | $11.88 | $26.83 |
| September 2012 | $12.40 | $28.13 |
| August 2012 | $12.33 | $28.08 |
| July 2012 | $12.44 | $28.44 |
| June 2012 | $11.81 | $27.11 |
| May 2012 | $11.24 | $25.91 |
| April 2012 | $11.85 | $27.45 |
| March 2012 | $11.52 | $26.79 |
| February 2012 | $11.74 | $27.42 |
| January 2012 | $11.08 | $25.98 |
| December 2011 | $11.06 | $26.05 |
| November 2011 | $10.51 | $24.88 |
| October 2011 | $10.67 | $25.38 |
| September 2011 | $10.55 | $25.21 |
| August 2011 | $10.88 | $26.12 |
| July 2011 | $11.23 | $27.07 |
| June 2011 | $11.07 | $26.80 |
| May 2011 | $10.78 | $26.22 |
| April 2011 | $10.95 | $26.75 |
| March 2011 | $10.71 | $26.28 |
| February 2011 | $10.08 | $24.86 |
| January 2011 | $9.40 | $23.27 |
| December 2010 | $8.87 | $22.09 |
| November 2010 | $8.42 | $21.08 |
| October 2010 | $9 | $22.63 |
| September 2010 | $8.81 | $22.27 |
| August 2010 | $7.69 | $19.55 |
| July 2010 | $7.83 | $20.01 |
| June 2010 | $6.94 | $17.85 |
| May 2010 | $7.10 | $18.35 |
| April 2010 | $7.34 | $19.09 |
| March 2010 | $6.96 | $18.22 |
| February 2010 | $6.86 | $18.08 |
| January 2010 | $6.71 | $17.78 |
| December 2009 | $7.12 | $18.97 |
| November 2009 | $6.46 | $17.32 |
| October 2009 | $6.28 | $16.95 |
| September 2009 | $6.15 | $16.69 |
| August 2009 | $5.64 | $15.41 |
| July 2009 | $5.22 | $14.37 |
| June 2009 | $4.76 | $13.21 |
| May 2009 | $4.85 | $13.57 |
| April 2009 | $4.11 | $11.61 |
| March 2009 | $3.39 | $9.67 |
| February 2009 | $3.42 | $9.88 |
| January 2009 | $4.02 | $11.74 |
| December 2008 | $3.86 | $11.38 |
| November 2008 | $3.87 | $11.52 |
| October 2008 | $4.56 | $13.72 |
| September 2008 | $6.29 | $19.09 |
| August 2008 | $6.70 | $20.46 |
| July 2008 | $6.32 | $19.41 |
| June 2008 | $6.25 | $19.28 |
| May 2008 | $6.99 | $21.68 |
| April 2008 | $6.76 | $21.08 |
| March 2008 | $6.38 | $20.01 |
| February 2008 | $6.63 | $20.90 |
| January 2008 | $6.64 | $21.05 |
| December 2007 | $6.80 | $21.69 |
| November 2007 | $7.06 | $22.64 |
| October 2007 | $7.66 | $24.69 |
| September 2007 | $7.76 | $25.12 |
| August 2007 | $6.88 | $22.39 |
| July 2007 | $6.47 | $21.15 |
| June 2007 | $6.80 | $22.33 |
| May 2007 | $7.56 | $24.95 |
| April 2007 | $6.99 | $23.18 |
| March 2007 | $6.45 | $21.48 |
| February 2007 | $6.82 | $22.84 |
| January 2007 | $6.30 | $21.17 |
| December 2006 | $6.36 | $21.51 |
| November 2006 | $6.54 | $22.22 |
| October 2006 | $6.40 | $21.84 |
| September 2006 | $6.32 | $21.70 |
| August 2006 | $6.01 | $20.72 |
| July 2006 | $5.81 | $20.16 |
| June 2006 | $5.64 | $19.68 |
| May 2006 | $5.56 | $19.50 |
| April 2006 | $5.35 | $18.86 |
| March 2006 | $5.58 | $19.80 |
| February 2006 | $5.66 | $20.18 |
| January 2006 | $5.58 | $20 |
| December 2005 | $5.43 | $19.56 |
| November 2005 | $5.10 | $18.50 |
| October 2005 | $4.70 | $17.14 |
| September 2005 | $5.22 | $19.13 |
| August 2005 | $4.88 | $18 |
| July 2005 | $4.70 | $17.43 |
| June 2005 | $4.39 | $16.39 |
| May 2005 | $4.11 | $15.45 |
| April 2005 | $3.98 | $15.07 |
| March 2005 | $3.88 | $14.79 |
| February 2005 | $3.95 | $15.16 |
| January 2005 | $3.88 | $14.99 |
| December 2004 | $3.80 | $14.80 |
| November 2004 | $3.76 | $14.76 |
| October 2004 | $3.61 | $14.29 |
| September 2004 | $3.22 | $12.85 |
| August 2004 | $3.05 | $12.25 |
| July 2004 | $2.92 | $11.82 |
| June 2004 | $2.90 | $11.92 |
| May 2004 | $2.72 | $11.20 |
| April 2004 | $2.62 | $10.80 |
| March 2004 | $3.11 | $12.80 |
| February 2004 | $3.04 | $12.51 |
| January 2004 | $3.04 | $12.50 |
| December 2003 | $2.85 | $11.75 |
| November 2003 | $2.73 | $11.23 |
| October 2003 | $2.67 | $10.99 |
| September 2003 | $2.57 | $10.59 |
| August 2003 | $2.47 | $10.16 |
| July 2003 | $2.49 | $10.26 |
| May 2003 | $2.47 | $10.18 |
| April 2003 | $2.14 | $8.80 |
| March 2003 | $2.17 | $8.93 |
| February 2003 | $2.12 | $8.74 |
| January 2003 | $2.06 | $8.46 |
| December 2002 | $2 | $8.23 |
| November 2002 | $1.91 | $7.88 |
| October 2002 | $1.96 | $8.05 |
| September 2002 | $2 | $8.25 |
| August 2002 | $2.01 | $8.29 |
| July 2002 | $1.82 | $7.47 |
| June 2002 | $2.01 | $8.29 |
| May 2002 | $1.99 | $8.19 |
| April 2002 | $1.88 | $7.72 |
| March 2002 | $1.88 | $7.74 |
| February 2002 | $1.84 | $7.58 |
| January 2002 | $1.82 | $7.47 |
| December 2001 | $1.85 | $7.61 |
| October 2001 | $1.79 | $7.35 |
| September 2001 | $1.72 | $7.10 |
| August 2001 | $1.75 | $7.19 |
RIOCF
Price: $15.89
52 week price:
Dividend Yield: 7.25%
5-year range yield:
Forward Dividend Yield: 5.26%
Payout Ratio: 544.00%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 0.61 USD
P/E Ratio: 26.20
Exchange: PNK
Sector: Real Estate
Industry: REIT - Retail
Country: Canada
Volume: 1200
Market Capitalization: 4.7 billion
Average Dividend Frequency: 13
Years Paying Dividends: 32
DGR3: -3.64%
DGR5: -7.34%
DGR10: -2.65%
DGR20: -0.17%