TSX:RCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.05	40.05	39.90	40.00	-	-0.25%	8,673
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
Mar 2, 2026	40.76	41.09	40.74	41.09	40.89	0.81%	5,393
Feb 27, 2026	40.98	40.98	40.67	40.76	40.56	-0.49%	8,018
Feb 26, 2026	40.57	40.96	40.55	40.96	40.76	0.99%	16,867
Feb 25, 2026	40.32	40.66	40.32	40.56	40.36	0.80%	2,862
Feb 24, 2026	39.96	40.25	39.96	40.24	40.04	0.57%	4,508
Feb 23, 2026	39.95	40.04	39.89	40.01	39.81	0.15%	5,981
Feb 20, 2026	39.89	39.95	39.75	39.95	39.75	-0.03%	23,153
Feb 19, 2026	39.82	39.96	39.60	39.96	39.66	0.48%	6,469
Feb 18, 2026	39.48	39.84	39.48	39.77	39.47	1.14%	20,981
Feb 17, 2026	39.33	39.35	38.94	39.32	39.03	-0.33%	27,232
Feb 13, 2026	38.83	39.55	38.83	39.45	39.16	2.04%	4,775
Feb 12, 2026	39.31	39.31	38.66	38.66	38.37	-1.70%	5,738
Feb 11, 2026	39.41	39.41	39.18	39.33	39.04	0.23%	7,534
Feb 10, 2026	39.19	39.25	39.17	39.24	38.95	0.33%	8,124
Feb 9, 2026	38.69	39.11	38.69	39.11	38.82	1.22%	28,843
Feb 6, 2026	38.43	38.64	38.43	38.64	38.35	1.42%	4,104
Feb 5, 2026	38.43	38.43	38.10	38.10	37.82	-1.60%	9,517
Feb 4, 2026	38.66	38.76	38.36	38.72	38.43	1.02%	17,743
Feb 3, 2026	38.49	38.50	38.12	38.33	38.04	0.66%	13,261
Feb 2, 2026	37.77	38.16	37.77	38.08	37.80	0.66%	8,726
Jan 30, 2026	38.43	38.43	37.70	37.83	37.55	-2.85%	7,632
Jan 29, 2026	39.35	39.35	38.75	38.94	38.65	-0.61%	21,281
Jan 28, 2026	39.24	39.24	39.00	39.18	38.89	0.26%	9,139
Jan 27, 2026	39.29	39.29	39.08	39.08	38.79	-0.33%	2,082
Jan 26, 2026	39.34	39.42	39.15	39.21	38.92	0.13%	9,394
Jan 23, 2026	39.10	39.16	39.00	39.16	38.87	0.44%	9,324
Jan 22, 2026	38.99	39.10	38.99	38.99	38.61	0.46%	6,417
Jan 21, 2026	38.93	38.93	38.69	38.81	38.43	0.36%	13,125
Jan 20, 2026	38.97	38.97	38.60	38.67	38.29	-0.85%	6,347
Jan 19, 2026	38.93	39.04	38.88	39.00	38.62	0.15%	8,808
Jan 16, 2026	39.06	39.06	38.92	38.94	38.56	-0.21%	10,306
Jan 15, 2026	38.95	39.06	38.92	39.02	38.64	0.18%	5,391
Jan 14, 2026	39.08	39.08	38.87	38.95	38.57	0.03%	7,515
Jan 13, 2026	38.98	39.05	38.94	38.94	38.56	0.08%	3,350
Jan 12, 2026	38.76	38.91	38.76	38.91	38.53	0.88%	6,043
Jan 9, 2026	38.44	38.68	38.44	38.57	38.19	0.73%	8,503
Jan 8, 2026	37.87	38.30	37.87	38.29	37.92	0.92%	2,084
Jan 7, 2026	37.94	37.96	37.81	37.94	37.57	-0.50%	2,704
Jan 6, 2026	37.97	38.13	37.95	38.13	37.76	0.50%	7,883
Jan 5, 2026	37.92	38.04	37.77	37.94	37.57	0.80%	91,907
Jan 2, 2026	37.51	37.64	37.46	37.64	37.27	0.59%	6,302
Dec 31, 2025	37.44	37.49	37.39	37.42	37.06	-0.32%	1,504
Dec 30, 2025	37.61	37.67	37.54	37.54	37.17	-0.03%	1,634
Dec 29, 2025	37.43	37.63	37.43	37.55	37.09	-0.16%	91,327
Dec 24, 2025	37.71	37.71	37.61	37.61	37.15	-0.13%	273
Dec 23, 2025	37.50	37.66	37.50	37.66	37.20	0.29%	4,847
Dec 22, 2025	37.59	37.66	37.48	37.55	37.09	0.45%	10,812
Dec 19, 2025	37.24	37.45	37.24	37.38	36.92	0.65%	12,377
Dec 18, 2025	37.00	37.23	37.00	37.14	36.69	0.76%	5,718
Dec 17, 2025	37.04	37.04	36.74	36.86	36.41	-	2,377
Dec 16, 2025	37.00	37.12	36.85	36.86	36.41	-0.94%	12,561
Dec 15, 2025	37.13	37.21	37.08	37.21	36.75	0.49%	3,746
Dec 12, 2025	37.14	37.17	36.93	37.03	36.58	-0.08%	3,093
Dec 11, 2025	36.86	37.15	36.86	37.06	36.61	0.32%	7,385
Dec 10, 2025	36.69	36.94	36.63	36.94	36.49	0.57%	6,381
Dec 9, 2025	36.72	36.85	36.72	36.73	36.28	0.05%	3,312
Dec 8, 2025	36.76	36.76	36.69	36.71	36.26	-0.14%	9,977
Dec 5, 2025	36.99	36.99	36.75	36.76	36.31	-0.22%	6,700
Dec 4, 2025	36.67	36.98	36.67	36.84	36.39	0.55%	22,992
Dec 3, 2025	36.65	36.73	36.58	36.64	36.19	0.22%	168,891