RICHARDS PACKAGING INCOME FUND - Price History
Monthly price history for RPI-UN.TO (RICHARDS PACKAGING INCOME FUND)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$31.77 | CA$31.77 |
| April 2024 | CA$31.51 | CA$31.51 |
| March 2024 | CA$34.43 | CA$34.43 |
| February 2024 | CA$32.54 | CA$33.01 |
| January 2024 | CA$34.36 | CA$34.97 |
| December 2023 | CA$33.94 | CA$34.65 |
| November 2023 | CA$34.17 | CA$35 |
| October 2023 | CA$32.97 | CA$33.88 |
| September 2023 | CA$31.69 | CA$32.67 |
| August 2023 | CA$30.30 | CA$31.34 |
| July 2023 | CA$32.75 | CA$34 |
| June 2023 | CA$31.68 | CA$33 |
| May 2023 | CA$34.55 | CA$36.10 |
| April 2023 | CA$36.97 | CA$38.75 |
| March 2023 | CA$37.81 | CA$39.74 |
| February 2023 | CA$36.18 | CA$38.50 |
| January 2023 | CA$39.17 | CA$41.80 |
| December 2022 | CA$40.56 | CA$43.40 |
| November 2022 | CA$42.88 | CA$46 |
| October 2022 | CA$42.37 | CA$45.56 |
| September 2022 | CA$41.06 | CA$44.25 |
| August 2022 | CA$44.42 | CA$48 |
| July 2022 | CA$46.70 | CA$50.58 |
| June 2022 | CA$47.36 | CA$51.40 |
| May 2022 | CA$47.71 | CA$51.90 |
| April 2022 | CA$40.98 | CA$44.67 |
| March 2022 | CA$46.51 | CA$50.82 |
| February 2022 | CA$46.98 | CA$52.20 |
| January 2022 | CA$50.95 | CA$56.74 |
| December 2021 | CA$55.35 | CA$61.76 |
| November 2021 | CA$49.43 | CA$55.25 |
| October 2021 | CA$55.55 | CA$62.22 |
| September 2021 | CA$55.84 | CA$62.65 |
| August 2021 | CA$55.48 | CA$62.36 |
| July 2021 | CA$57.73 | CA$65 |
| June 2021 | CA$54.31 | CA$61.25 |
| May 2021 | CA$55.93 | CA$63.20 |
| April 2021 | CA$61.38 | CA$69.48 |
| March 2021 | CA$61.36 | CA$69.56 |
| February 2021 | CA$61.73 | CA$70.09 |
| January 2021 | CA$63.15 | CA$71.82 |
| December 2020 | CA$67.48 | CA$76.85 |
| November 2020 | CA$57.08 | CA$65.10 |
| October 2020 | CA$72.35 | CA$82.66 |
| September 2020 | CA$73.43 | CA$84 |
| August 2020 | CA$66.20 | CA$75.83 |
| July 2020 | CA$56.44 | CA$64.75 |
| June 2020 | CA$53.60 | CA$61.59 |
| May 2020 | CA$47.44 | CA$54.62 |
| April 2020 | CA$39.75 | CA$45.85 |
| March 2020 | CA$33.59 | CA$38.85 |
| February 2020 | CA$36.88 | CA$42.78 |
| January 2020 | CA$38.12 | CA$44.33 |
| December 2019 | CA$39.11 | CA$45.59 |
| November 2019 | CA$39.79 | CA$46.49 |
| October 2019 | CA$34.90 | CA$40.87 |
| September 2019 | CA$34.49 | CA$40.50 |
| August 2019 | CA$33.98 | CA$40.01 |
| July 2019 | CA$36.82 | CA$43.47 |
| June 2019 | CA$36.25 | CA$42.91 |
| May 2019 | CA$33.77 | CA$40.08 |
| April 2019 | CA$32.77 | CA$39 |
| March 2019 | CA$31.68 | CA$37.81 |
| February 2019 | CA$30.25 | CA$36.21 |
| January 2019 | CA$32.73 | CA$39.30 |
| December 2018 | CA$29.07 | CA$35 |
| November 2018 | CA$29.96 | CA$36.20 |
| October 2018 | CA$30.55 | CA$37.02 |
| September 2018 | CA$32.95 | CA$40.05 |
| August 2018 | CA$31.18 | CA$38 |
| July 2018 | CA$29.50 | CA$36.06 |
| June 2018 | CA$30.80 | CA$37.76 |
| May 2018 | CA$28.87 | CA$35.50 |
| April 2018 | CA$26.15 | CA$32.25 |
| March 2018 | CA$25.77 | CA$31.89 |
| February 2018 | CA$26.16 | CA$32.49 |
| January 2018 | CA$25.86 | CA$32.23 |
| December 2017 | CA$24.93 | CA$31.17 |
| November 2017 | CA$23.90 | CA$30 |
| October 2017 | CA$23.25 | CA$29.28 |
| September 2017 | CA$22.53 | CA$28.49 |
| August 2017 | CA$23.32 | CA$29.60 |
| July 2017 | CA$21.66 | CA$27.60 |
| June 2017 | CA$23.42 | CA$29.95 |
| May 2017 | CA$23.37 | CA$30 |
| April 2017 | CA$21.82 | CA$28.12 |
| March 2017 | CA$20.18 | CA$26.10 |
| February 2017 | CA$18.37 | CA$23.86 |
| January 2017 | CA$19.17 | CA$25 |
| December 2016 | CA$18.94 | CA$24.79 |
| November 2016 | CA$20.12 | CA$26.44 |
| October 2016 | CA$19.05 | CA$25.12 |
| September 2016 | CA$17.75 | CA$23.50 |
| August 2016 | CA$17.93 | CA$23.83 |
| July 2016 | CA$19.04 | CA$25.40 |
| June 2016 | CA$17.92 | CA$24 |
| May 2016 | CA$18.52 | CA$24.90 |
| April 2016 | CA$16.75 | CA$22.61 |
| March 2016 | CA$15.49 | CA$21 |
| February 2016 | CA$13.70 | CA$18.65 |
| January 2016 | CA$13.17 | CA$18 |
| December 2015 | CA$13.97 | CA$19.18 |
| November 2015 | CA$13.82 | CA$19.04 |
| October 2015 | CA$12.43 | CA$17.20 |
| September 2015 | CA$11.26 | CA$15.65 |
| August 2015 | CA$11.46 | CA$16 |
| July 2015 | CA$11.90 | CA$16.69 |
| June 2015 | CA$11.60 | CA$16.35 |
| May 2015 | CA$10.91 | CA$15.45 |
| April 2015 | CA$10.72 | CA$15.25 |
| March 2015 | CA$11 | CA$15.72 |
| February 2015 | CA$11.32 | CA$16.25 |
| January 2015 | CA$9.87 | CA$14.24 |
| December 2014 | CA$9.16 | CA$13.29 |
| November 2014 | CA$9 | CA$13.13 |
| October 2014 | CA$9.10 | CA$13.35 |
| September 2014 | CA$8.98 | CA$13.25 |
| August 2014 | CA$8.81 | CA$13.07 |
| July 2014 | CA$8.72 | CA$13 |
| June 2014 | CA$8.63 | CA$12.95 |
| May 2014 | CA$8.88 | CA$13.40 |
| April 2014 | CA$7.97 | CA$12.09 |
| March 2014 | CA$8.06 | CA$12.30 |
| February 2014 | CA$7.67 | CA$11.79 |
| January 2014 | CA$7.34 | CA$11.34 |
| December 2013 | CA$6.77 | CA$10.52 |
| November 2013 | CA$6.49 | CA$10.15 |
| October 2013 | CA$6.57 | CA$10.35 |
| September 2013 | CA$6.24 | CA$9.88 |
| August 2013 | CA$5.88 | CA$9.39 |
| July 2013 | CA$5.63 | CA$9.04 |
| June 2013 | CA$5.62 | CA$9.10 |
| May 2013 | CA$5.60 | CA$9.12 |
| April 2013 | CA$5.50 | CA$9.04 |
| March 2013 | CA$5.59 | CA$9.25 |
| February 2013 | CA$5.55 | CA$9.25 |
| January 2013 | CA$5.24 | CA$8.80 |
| December 2012 | CA$5.05 | CA$8.54 |
| November 2012 | CA$5.24 | CA$8.92 |
| October 2012 | CA$5.48 | CA$9.41 |
| September 2012 | CA$5.31 | CA$9.17 |
| August 2012 | CA$5.32 | CA$9.25 |
| July 2012 | CA$5.14 | CA$9 |
| June 2012 | CA$4.97 | CA$8.77 |
| May 2012 | CA$4.99 | CA$8.88 |
| April 2012 | CA$4.92 | CA$8.82 |
| March 2012 | CA$4.95 | CA$8.94 |
| February 2012 | CA$4.74 | CA$8.63 |
| January 2012 | CA$4.77 | CA$8.74 |
| December 2011 | CA$4.06 | CA$7.50 |
| November 2011 | CA$3.71 | CA$6.91 |
| October 2011 | CA$3.75 | CA$7.05 |
| September 2011 | CA$3.74 | CA$7.10 |
| August 2011 | CA$4.20 | CA$8.05 |
| July 2011 | CA$4.29 | CA$8.29 |
| June 2011 | CA$4.40 | CA$8.58 |
| May 2011 | CA$4.44 | CA$8.72 |
| April 2011 | CA$4.35 | CA$8.61 |
| March 2011 | CA$4.61 | CA$9.20 |
| February 2011 | CA$4.73 | CA$9.50 |
| January 2011 | CA$4.64 | CA$9.39 |
| December 2010 | CA$4.30 | CA$8.75 |
| November 2010 | CA$4.17 | CA$8.56 |
| October 2010 | CA$3.99 | CA$8.25 |
| September 2010 | CA$3.91 | CA$8.15 |
| August 2010 | CA$3.82 | CA$8.03 |
| July 2010 | CA$4.06 | CA$8.60 |
| June 2010 | CA$3.70 | CA$7.90 |
| May 2010 | CA$3.72 | CA$8 |
| April 2010 | CA$3.55 | CA$7.70 |
| March 2010 | CA$3.31 | CA$7.25 |
| February 2010 | CA$3.17 | CA$7 |
| January 2010 | CA$3.09 | CA$6.90 |
| December 2009 | CA$3.18 | CA$7.15 |
| November 2009 | CA$3.08 | CA$7 |
| October 2009 | CA$2.42 | CA$5.60 |
| September 2009 | CA$2.55 | CA$5.90 |
| August 2009 | CA$2.19 | CA$5.07 |
| July 2009 | CA$1.94 | CA$4.50 |
| June 2009 | CA$1.98 | CA$4.59 |
| May 2009 | CA$1.46 | CA$3.39 |
| April 2009 | CA$1.44 | CA$3.34 |
| March 2009 | CA$1.46 | CA$3.38 |
| February 2009 | CA$2.12 | CA$4.91 |
| January 2009 | CA$2.45 | CA$5.79 |
| December 2008 | CA$2.46 | CA$5.90 |
| November 2008 | CA$2.36 | CA$5.76 |
| October 2008 | CA$2.67 | CA$6.61 |
| September 2008 | CA$3.26 | CA$8.20 |
| August 2008 | CA$3.48 | CA$8.85 |
| July 2008 | CA$3.25 | CA$8.36 |
| June 2008 | CA$3.25 | CA$8.45 |
| May 2008 | CA$3.33 | CA$8.76 |
| April 2008 | CA$3.11 | CA$8.28 |
| March 2008 | CA$3.19 | CA$8.57 |
| February 2008 | CA$3.16 | CA$8.60 |
| January 2008 | CA$3.04 | CA$8.36 |
| December 2007 | CA$3.35 | CA$9.30 |
| November 2007 | CA$3.26 | CA$9.15 |
| October 2007 | CA$3.24 | CA$9.20 |
| September 2007 | CA$3.21 | CA$9.20 |
| August 2007 | CA$3.24 | CA$9.38 |
| July 2007 | CA$3.32 | CA$9.70 |
| June 2007 | CA$3.19 | CA$9.41 |
| May 2007 | CA$3.15 | CA$9.40 |
| April 2007 | CA$3.24 | CA$9.75 |
| March 2007 | CA$3.12 | CA$9.50 |
| February 2007 | CA$2.85 | CA$8.76 |
| January 2007 | CA$2.77 | CA$8.60 |
| December 2006 | CA$2.68 | CA$8.40 |
| November 2006 | CA$2.33 | CA$7.40 |
| October 2006 | CA$2.66 | CA$8.56 |
| September 2006 | CA$2.54 | CA$8.25 |
| August 2006 | CA$2.63 | CA$8.65 |
| July 2006 | CA$2.50 | CA$8.30 |
| June 2006 | CA$2.34 | CA$7.86 |
| May 2006 | CA$2.35 | CA$7.99 |
| April 2006 | CA$2.36 | CA$8.14 |
| March 2006 | CA$2.44 | CA$8.50 |
| February 2006 | CA$2.43 | CA$8.56 |
| January 2006 | CA$2.41 | CA$8.60 |
| December 2005 | CA$2.48 | CA$8.95 |
| November 2005 | CA$2.54 | CA$9.25 |
| October 2005 | CA$2.50 | CA$9.20 |
| September 2005 | CA$2.68 | CA$9.96 |
| August 2005 | CA$2.68 | CA$10.06 |
| July 2005 | CA$2.71 | CA$10.25 |
| June 2005 | CA$2.73 | CA$10.42 |
| May 2005 | CA$2.68 | CA$10.30 |
| April 2005 | CA$2.86 | CA$11.10 |
| March 2005 | CA$2.99 | CA$11.73 |
| February 2005 | CA$3.08 | CA$12.16 |
| January 2005 | CA$2.90 | CA$11.55 |
| December 2004 | CA$2.71 | CA$10.90 |
| November 2004 | CA$2.48 | CA$10.05 |
| October 2004 | CA$2.36 | CA$9.65 |
| September 2004 | CA$2.45 | CA$10.10 |
| August 2004 | CA$2.50 | CA$10.40 |
| July 2004 | CA$2.42 | CA$10.15 |
| June 2004 | CA$2.40 | CA$10.15 |
| May 2004 | CA$2.35 | CA$10 |
| April 2004 | CA$2.33 | CA$10 |
RPI-UN.TO
Price: CA$31.77
52 week price:
Dividend Yield: 4.15%
5-year range yield:
Forward Dividend Yield: 4.15%
Payout Ratio: 42.31%
Payout Ratio Range:
Dividend Per Share: 1.32 CAD
Earnings Per Share: 3.12 CAD
P/E Ratio: 11.39
Exchange: TOR
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 2900
Market Capitalization: 348.0 million
Average Dividend Frequency: 12
Years Paying Dividends: 21
DGR3: 12.28%
DGR5: 5.83%
DGR10: 9.44%