TSX:RCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	32.73	32.73	32.63	32.66	32.66	-0.12%	1,060
Jul 7, 2025	32.77	32.79	32.66	32.70	32.70	-0.37%	3,300
Jul 4, 2025	32.54	32.85	32.54	32.82	32.82	0.21%	1,200
Jul 3, 2025	32.62	32.75	32.60	32.75	32.75	0.61%	722
Jul 2, 2025	32.52	32.58	32.48	32.55	32.55	0.40%	2,306
Jun 30, 2025	32.26	32.42	32.25	32.42	32.42	0.84%	2,000
Jun 27, 2025	32.15	32.32	32.07	32.15	32.15	-0.22%	2,524
Jun 26, 2025	32.05	32.25	32.05	32.22	32.22	0.56%	3,040
Jun 25, 2025	32.19	32.19	32.01	32.04	32.04	-0.40%	4,149
Jun 24, 2025	32.09	32.22	32.07	32.17	32.17	0.22%	8,900
Jun 23, 2025	32.09	32.25	32.09	32.10	32.10	-0.22%	5,700
Jun 20, 2025	32.10	32.25	32.10	32.17	32.07	-0.09%	6,400
Jun 19, 2025	32.20	32.20	32.20	32.20	32.10	-0.12%	200
Jun 18, 2025	32.34	32.34	32.24	32.24	32.14	0.16%	4,100
Jun 17, 2025	32.26	32.26	32.12	32.19	32.09	-0.03%	2,600
Jun 16, 2025	32.20	32.31	32.20	32.20	32.10	-	2,300
Jun 13, 2025	32.26	32.26	32.20	32.20	32.10	-0.28%	1,133
Jun 12, 2025	32.08	32.29	32.06	32.29	32.19	0.69%	8,200
Jun 11, 2025	32.04	32.10	31.95	32.07	31.97	0.41%	3,207
Jun 10, 2025	31.86	31.97	31.86	31.94	31.84	0.19%	2,100
Jun 9, 2025	31.99	31.99	31.83	31.88	31.78	0.16%	17,800
Jun 6, 2025	31.88	31.88	31.83	31.83	31.73	0.09%	300
Jun 5, 2025	31.85	31.86	31.77	31.80	31.70	0.13%	942
Jun 4, 2025	31.95	31.95	31.70	31.76	31.66	-0.47%	7,700
Jun 3, 2025	31.93	31.93	31.90	31.91	31.81	0.41%	2,247
Jun 2, 2025	31.63	31.78	31.57	31.78	31.68	0.70%	3,749
May 30, 2025	31.50	31.56	31.49	31.56	31.46	0.16%	1,500
May 29, 2025	31.50	31.58	31.50	31.51	31.41	0.10%	7,200
May 28, 2025	31.51	31.54	31.46	31.48	31.38	-0.06%	15,900
May 27, 2025	31.47	31.52	31.47	31.50	31.40	0.80%	7,022
May 26, 2025	31.19	31.32	31.19	31.25	31.15	0.58%	2,800
May 23, 2025	30.92	31.11	30.92	31.07	31.07	-0.29%	7,947
May 22, 2025	31.19	31.25	31.14	31.16	31.06	-0.19%	7,838
May 21, 2025	31.40	31.40	31.07	31.22	31.12	-0.60%	2,400
May 20, 2025	31.33	31.54	31.33	31.41	31.31	0.35%	10,137
May 16, 2025	31.24	31.34	31.24	31.30	31.20	0.13%	3,200
May 15, 2025	31.03	31.27	31.03	31.26	31.16	0.68%	5,000
May 14, 2025	30.82	31.05	30.82	31.05	30.95	0.10%	1,400
May 13, 2025	30.99	31.07	30.99	31.02	30.92	0.52%	2,900
May 12, 2025	31.24	31.24	30.83	30.86	30.76	-0.26%	9,214
May 9, 2025	31.04	31.04	30.86	30.94	30.84	0.39%	5,407
May 8, 2025	31.40	31.40	30.69	30.82	30.72	0.88%	2,000
May 7, 2025	30.47	30.55	30.39	30.55	30.45	0.76%	6,926
May 6, 2025	30.11	30.32	30.11	30.32	30.22	0.66%	1,400
May 5, 2025	30.29	30.29	30.12	30.12	30.02	-0.10%	445
May 2, 2025	30.05	30.20	30.05	30.15	30.05	0.53%	1,022
May 1, 2025	30.07	30.16	29.99	29.99	29.89	0.23%	3,700
Apr 30, 2025	30.04	30.04	29.35	29.92	29.82	-0.70%	23,900
Apr 29, 2025	30.09	30.18	30.05	30.13	30.03	0.60%	1,829
Apr 28, 2025	29.94	30.06	29.90	29.95	29.85	0.20%	5,900