TSX:RCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	40.65	40.65	40.52	40.55	-	-0.56%	1,628
May 11, 2026	40.96	40.96	40.78	40.78	40.78	0.17%	3,139
May 8, 2026	40.64	40.71	40.64	40.71	40.71	0.42%	3,953
May 7, 2026	40.77	40.77	40.53	40.54	40.54	-0.05%	2,858
May 6, 2026	40.41	40.58	40.41	40.56	40.56	1.00%	10,134
May 5, 2026	40.08	40.22	40.08	40.16	40.16	0.32%	4,283
May 4, 2026	40.24	40.31	40.03	40.03	40.03	-0.52%	15,276
May 1, 2026	40.36	40.37	40.24	40.24	40.24	-0.62%	2,288
Apr 30, 2026	39.99	40.49	39.99	40.49	40.49	1.76%	2,906
Apr 29, 2026	39.91	39.91	39.71	39.79	39.79	-0.45%	11,490
Apr 28, 2026	40.05	40.05	39.90	39.97	39.97	-0.32%	14,713
Apr 27, 2026	40.15	40.15	39.98	40.10	40.10	-0.17%	1,255
Apr 24, 2026	40.23	40.23	40.09	40.17	40.17	0.65%	7,467
Apr 23, 2026	40.13	40.20	39.91	39.91	39.91	-0.97%	3,438
Apr 22, 2026	40.49	40.49	40.27	40.30	40.21	0.17%	4,289
Apr 21, 2026	40.72	40.74	40.23	40.23	40.14	-1.15%	4,657
Apr 20, 2026	40.62	40.70	40.50	40.70	40.60	0.15%	17,747
Apr 17, 2026	40.51	40.64	40.50	40.64	40.54	0.59%	7,270
Apr 16, 2026	40.45	40.53	40.40	40.40	40.30	-	4,094
Apr 15, 2026	40.39	40.53	40.33	40.40	40.30	-0.02%	11,479
Apr 14, 2026	40.34	40.42	40.25	40.41	40.31	0.42%	12,087
Apr 13, 2026	39.95	40.24	39.95	40.24	40.15	0.68%	5,092
Apr 10, 2026	39.92	40.07	39.92	39.97	39.88	0.58%	8,332
Apr 9, 2026	39.97	39.97	39.74	39.74	39.65	-0.45%	2,739
Apr 8, 2026	40.12	40.12	39.80	39.92	39.83	1.06%	4,128
Apr 7, 2026	39.60	39.65	39.39	39.50	39.41	-0.43%	7,783
Apr 6, 2026	39.75	39.75	39.64	39.67	39.58	0.43%	5,834
Apr 2, 2026	39.16	39.62	39.16	39.50	39.41	0.05%	6,883
Apr 1, 2026	39.50	39.64	39.48	39.48	39.39	0.69%	5,125
Mar 31, 2026	38.75	39.25	38.75	39.21	39.12	2.11%	18,432
Mar 30, 2026	38.62	38.78	38.40	38.40	38.31	0.16%	2,814
Mar 27, 2026	38.14	38.34	38.14	38.34	38.25	-0.05%	11,781
Mar 26, 2026	38.49	38.91	38.36	38.36	38.27	-1.01%	6,450
Mar 25, 2026	38.90	38.90	38.60	38.75	38.66	0.96%	5,313
Mar 24, 2026	38.16	38.43	38.16	38.38	38.29	-0.13%	12,282
Mar 23, 2026	37.85	38.48	37.85	38.43	38.24	1.61%	4,693
Mar 20, 2026	38.32	38.32	37.73	37.82	37.63	-1.46%	20,965
Mar 19, 2026	40.00	40.00	38.16	38.38	38.19	-1.49%	10,566
Mar 18, 2026	39.25	39.25	38.95	38.96	38.77	-1.49%	12,035
Mar 17, 2026	39.50	39.79	39.50	39.55	39.35	0.36%	2,954
Mar 16, 2026	39.01	39.41	39.01	39.41	39.21	1.31%	2,056
Mar 13, 2026	39.43	39.52	38.87	38.90	38.71	-1.04%	13,737
Mar 12, 2026	39.62	39.65	39.30	39.31	39.12	-0.78%	52,077
Mar 11, 2026	39.63	39.75	39.50	39.62	39.42	-0.65%	10,134
Mar 10, 2026	39.88	40.18	39.85	39.88	39.68	0.18%	12,396
Mar 9, 2026	39.97	39.97	38.95	39.81	39.61	0.13%	30,884
Mar 6, 2026	39.75	39.89	39.45	39.76	39.56	-0.95%	17,166
Mar 5, 2026	40.23	40.23	39.89	40.14	39.94	-0.77%	22,408
Mar 4, 2026	40.46	40.55	40.39	40.45	40.25	0.30%	6,715
Mar 3, 2026	40.39	40.39	39.75	40.33	40.13	-1.85%	12,681