TSX:RDDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.00	14.00	13.55	13.66	13.66	-5.66%	148,176
May 21, 2026	14.00	14.78	14.00	14.48	14.48	2.04%	57,568
May 20, 2026	14.94	14.94	13.88	14.19	14.19	-4.83%	127,939
May 19, 2026	15.18	15.55	14.89	14.91	14.91	-2.23%	26,814
May 15, 2026	14.95	15.30	14.81	15.25	15.25	0.86%	92,766
May 14, 2026	15.14	15.15	14.37	15.12	15.12	1.54%	108,209
May 13, 2026	14.70	14.89	14.31	14.89	14.89	1.15%	57,271
May 12, 2026	15.39	15.47	14.50	14.72	14.72	-4.48%	75,280
May 11, 2026	14.92	15.65	14.80	15.41	15.41	2.87%	125,200
May 8, 2026	15.63	15.63	14.94	14.98	14.98	-5.07%	166,027
May 7, 2026	16.11	16.30	15.40	15.78	15.78	-1.38%	86,386
May 6, 2026	16.66	16.66	15.66	16.00	16.00	-3.44%	112,324
May 5, 2026	16.57	17.05	16.23	16.57	16.57	1.47%	63,149
May 4, 2026	16.43	16.89	15.98	16.33	16.33	1.87%	156,309
May 1, 2026	15.89	16.66	15.14	16.03	16.03	12.65%	184,875
Apr 30, 2026	14.10	14.48	13.85	14.23	14.23	-0.35%	85,091
Apr 29, 2026	14.10	14.35	13.85	14.28	14.28	0.07%	107,662
Apr 28, 2026	14.80	14.87	14.18	14.27	14.27	-7.70%	62,757
Apr 27, 2026	14.95	15.72	14.95	15.46	15.46	3.62%	23,443
Apr 24, 2026	14.85	14.94	14.54	14.92	14.92	1.15%	26,678
Apr 23, 2026	15.69	15.69	14.62	14.75	14.75	-7.29%	46,200
Apr 22, 2026	15.59	15.91	15.38	15.91	15.91	4.67%	47,142
Apr 21, 2026	16.23	16.23	15.12	15.20	15.20	-5.00%	34,653
Apr 20, 2026	15.65	16.06	15.61	16.00	16.00	1.27%	20,081
Apr 17, 2026	15.93	16.24	15.58	15.80	15.80	0.83%	77,979
Apr 16, 2026	15.71	15.75	15.18	15.67	15.67	2.22%	56,781
Apr 15, 2026	15.20	15.40	15.02	15.33	15.33	2.89%	55,690
Apr 14, 2026	14.75	15.09	14.73	14.90	14.90	3.40%	40,324
Apr 13, 2026	13.50	14.44	13.50	14.41	14.41	6.58%	31,602
Apr 10, 2026	13.49	13.69	13.28	13.52	13.52	1.43%	10,835
Apr 9, 2026	13.88	13.88	13.07	13.33	13.33	-4.72%	38,796
Apr 8, 2026	14.56	14.87	13.90	13.99	13.99	2.79%	57,522
Apr 7, 2026	13.35	13.63	13.20	13.61	13.61	1.42%	7,945
Apr 6, 2026	13.39	13.55	13.24	13.42	13.42	1.98%	10,145
Apr 2, 2026	12.54	13.23	12.46	13.16	13.16	-0.30%	12,021
Apr 1, 2026	13.18	13.49	13.06	13.20	13.20	1.38%	22,286
Mar 31, 2026	12.21	13.10	12.21	13.02	13.02	8.23%	29,995
Mar 30, 2026	11.90	12.18	11.72	12.03	12.03	1.95%	44,013
Mar 27, 2026	12.12	12.12	11.68	11.80	11.80	-4.14%	43,700
Mar 26, 2026	13.28	13.28	12.01	12.31	12.31	-9.08%	67,562
Mar 25, 2026	13.48	13.85	13.43	13.54	13.54	2.89%	12,427
Mar 24, 2026	13.50	13.50	13.10	13.16	13.16	-3.73%	11,609
Mar 23, 2026	13.64	13.96	13.47	13.67	13.67	0.96%	24,569
Mar 20, 2026	13.41	13.88	13.17	13.54	13.54	1.04%	34,685
Mar 19, 2026	13.31	13.76	13.17	13.40	13.40	-3.32%	57,644
Mar 18, 2026	14.07	14.17	13.81	13.86	13.86	-1.14%	10,716
Mar 17, 2026	13.54	14.25	13.54	14.02	14.02	3.47%	27,365
Mar 16, 2026	13.12	13.55	13.12	13.55	13.55	5.69%	21,669
Mar 13, 2026	12.81	13.20	12.73	12.82	12.82	-0.08%	18,606
Mar 12, 2026	13.16	13.48	12.75	12.83	12.83	-3.39%	36,428