TSX:RCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.15	41.28	41.15	41.28	-	0.34%	1,981
May 29, 2026	41.07	41.14	41.04	41.14	41.14	0.49%	1,225
May 28, 2026	40.84	41.01	40.75	40.94	40.94	0.22%	5,826
May 27, 2026	40.97	41.07	40.85	40.85	40.85	-0.54%	10,672
May 26, 2026	41.11	41.12	41.06	41.07	41.07	-0.53%	2,048
May 25, 2026	41.29	41.32	41.17	41.29	41.29	0.61%	8,729
May 22, 2026	41.03	41.08	40.93	41.04	41.04	0.50%	2,997
May 21, 2026	40.59	41.04	40.59	40.93	40.84	0.61%	1,844
May 20, 2026	40.45	40.70	40.45	40.68	40.59	1.17%	7,689
May 19, 2026	40.25	40.50	40.21	40.21	40.12	0.06%	3,881
May 15, 2026	40.27	40.27	40.06	40.19	40.09	-0.88%	10,607
May 14, 2026	40.61	40.65	40.41	40.54	40.45	0.10%	8,620
May 13, 2026	40.83	40.83	40.44	40.50	40.41	-0.74%	5,541
May 12, 2026	40.65	40.80	40.52	40.80	40.71	0.05%	2,495
May 11, 2026	40.96	40.96	40.78	40.78	40.69	0.17%	3,139
May 8, 2026	40.64	40.71	40.64	40.71	40.62	0.42%	3,953
May 7, 2026	40.77	40.77	40.53	40.54	40.45	-0.05%	2,858
May 6, 2026	40.41	40.58	40.41	40.56	40.47	1.00%	10,134
May 5, 2026	40.08	40.22	40.08	40.16	40.07	0.32%	4,283
May 4, 2026	40.24	40.31	40.03	40.03	39.94	-0.52%	15,276
May 1, 2026	40.36	40.37	40.24	40.24	40.15	-0.62%	2,288
Apr 30, 2026	39.99	40.49	39.99	40.49	40.40	1.76%	2,906
Apr 29, 2026	39.91	39.91	39.71	39.79	39.70	-0.45%	11,490
Apr 28, 2026	40.05	40.05	39.90	39.97	39.88	-0.32%	14,713
Apr 27, 2026	40.15	40.15	39.98	40.10	40.01	-0.17%	1,255
Apr 24, 2026	40.23	40.23	40.09	40.17	40.08	0.65%	7,467
Apr 23, 2026	40.13	40.20	39.91	39.91	39.82	-0.73%	3,438
Apr 22, 2026	40.49	40.49	40.27	40.30	40.11	0.17%	4,289
Apr 21, 2026	40.72	40.74	40.23	40.23	40.04	-1.15%	4,657
Apr 20, 2026	40.62	40.70	40.50	40.70	40.51	0.15%	17,747
Apr 17, 2026	40.51	40.64	40.50	40.64	40.45	0.59%	7,270
Apr 16, 2026	40.45	40.53	40.40	40.40	40.21	-	4,094
Apr 15, 2026	40.39	40.53	40.33	40.40	40.21	-0.02%	11,479
Apr 14, 2026	40.34	40.42	40.25	40.41	40.22	0.42%	12,087
Apr 13, 2026	39.95	40.24	39.95	40.24	40.05	0.68%	5,092
Apr 10, 2026	39.92	40.07	39.92	39.97	39.78	0.58%	8,332
Apr 9, 2026	39.97	39.97	39.74	39.74	39.55	-0.45%	2,739
Apr 8, 2026	40.12	40.12	39.80	39.92	39.73	1.06%	4,128
Apr 7, 2026	39.60	39.65	39.39	39.50	39.32	-0.43%	7,783
Apr 6, 2026	39.75	39.75	39.64	39.67	39.48	0.43%	5,834
Apr 2, 2026	39.16	39.62	39.16	39.50	39.32	0.05%	6,883
Apr 1, 2026	39.50	39.64	39.48	39.48	39.30	0.69%	5,125
Mar 31, 2026	38.75	39.25	38.75	39.21	39.03	2.11%	18,432
Mar 30, 2026	38.62	38.78	38.40	38.40	38.22	0.16%	2,814
Mar 27, 2026	38.14	38.34	38.14	38.34	38.16	-0.05%	11,781
Mar 26, 2026	38.49	38.91	38.36	38.36	38.18	-1.01%	6,450
Mar 25, 2026	38.90	38.90	38.60	38.75	38.57	0.96%	5,313
Mar 24, 2026	38.16	38.43	38.16	38.38	38.20	0.13%	12,282
Mar 23, 2026	37.85	38.48	37.85	38.43	38.15	1.61%	4,693
Mar 20, 2026	38.32	38.32	37.73	37.82	37.55	-1.46%	20,965