Rogers Communications Inc. (RCI-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 51.99 | 52.16 | 51.05 | 52.00 | 52.00 | 1,962,300 |
| Apr 24, 2024 | 54.43 | 55.49 | 51.97 | 52.30 | 52.30 | 3,108,800 |
| Apr 23, 2024 | 53.86 | 54.42 | 53.71 | 54.09 | 54.09 | 1,617,900 |
| Apr 22, 2024 | 53.11 | 53.69 | 52.93 | 53.59 | 53.59 | 1,476,300 |
| Apr 19, 2024 | 52.91 | 53.36 | 52.77 | 53.01 | 53.01 | 1,036,300 |
| Apr 18, 2024 | 52.27 | 52.95 | 51.96 | 52.77 | 52.77 | 1,268,000 |
| Apr 17, 2024 | 52.21 | 52.69 | 51.86 | 52.18 | 52.18 | 1,319,900 |
| Apr 16, 2024 | 52.11 | 52.28 | 51.60 | 52.11 | 52.11 | 1,586,700 |
| Apr 15, 2024 | 52.36 | 53.09 | 51.79 | 52.24 | 52.24 | 1,726,200 |
| Apr 12, 2024 | 53.69 | 53.69 | 52.01 | 52.42 | 52.42 | 1,550,200 |
| Apr 11, 2024 | 53.60 | 54.03 | 53.26 | 53.57 | 53.57 | 866,700 |
| Apr 10, 2024 | 54.24 | 54.24 | 53.56 | 53.82 | 53.82 | 1,572,500 |
| Apr 09, 2024 | 53.73 | 54.79 | 53.36 | 54.74 | 54.74 | 2,333,000 |
| Apr 08, 2024 | 53.51 | 54.13 | 53.43 | 53.86 | 53.86 | 1,029,700 |
| Apr 05, 2024 | 53.31 | 54.48 | 53.22 | 53.83 | 53.83 | 1,976,300 |
| Apr 04, 2024 | 53.53 | 53.84 | 53.16 | 53.33 | 53.33 | 1,071,700 |
| Apr 03, 2024 | 53.89 | 54.07 | 53.19 | 53.55 | 53.55 | 1,322,800 |
| Apr 02, 2024 | 54.97 | 54.97 | 52.94 | 54.01 | 54.01 | 4,578,300 |
| Apr 01, 2024 | 55.26 | 55.36 | 54.56 | 55.28 | 55.28 | 1,960,900 |
| Mar 28, 2024 | 55.76 | 56.07 | 55.48 | 55.50 | 55.50 | 1,026,000 |
| Mar 27, 2024 | 55.89 | 56.26 | 55.58 | 55.90 | 55.90 | 893,500 |
| Mar 26, 2024 | 55.75 | 55.96 | 55.44 | 55.78 | 55.78 | 1,169,900 |
| Mar 25, 2024 | 56.02 | 56.21 | 55.67 | 55.77 | 55.77 | 1,018,500 |
| Mar 22, 2024 | 57.18 | 57.20 | 55.88 | 56.18 | 56.18 | 1,547,100 |
| Mar 21, 2024 | 57.89 | 58.02 | 56.91 | 56.92 | 56.92 | 1,986,200 |
| Mar 20, 2024 | 56.86 | 57.97 | 56.70 | 57.86 | 57.86 | 946,400 |
| Mar 19, 2024 | 57.12 | 57.31 | 56.79 | 56.92 | 56.92 | 1,145,700 |
| Mar 18, 2024 | 57.61 | 57.61 | 56.94 | 57.15 | 57.15 | 828,700 |
| Mar 15, 2024 | 57.45 | 57.97 | 57.41 | 57.65 | 57.65 | 3,853,200 |
| Mar 14, 2024 | 58.37 | 58.37 | 57.20 | 57.57 | 57.57 | 2,032,700 |
| Mar 13, 2024 | 58.88 | 59.05 | 58.01 | 58.45 | 58.45 | 3,157,400 |
| Mar 12, 2024 | 59.65 | 59.77 | 58.55 | 58.93 | 58.93 | 2,790,800 |
| Mar 11, 2024 | 59.52 | 59.86 | 59.08 | 59.69 | 59.69 | 2,558,900 |
| Mar 08, 2024 | 59.23 | 59.77 | 58.87 | 59.62 | 59.62 | 5,046,400 |
| Mar 08, 2024 | 0.5 Dividend | |||||
| Mar 07, 2024 | 60.02 | 60.11 | 59.46 | 59.77 | 59.27 | 1,429,200 |
| Mar 06, 2024 | 59.89 | 60.20 | 59.53 | 59.69 | 59.19 | 3,114,400 |
| Mar 05, 2024 | 60.28 | 60.28 | 59.55 | 59.55 | 59.05 | 1,025,500 |
| Mar 04, 2024 | 60.17 | 60.34 | 59.49 | 60.26 | 59.76 | 2,387,700 |
| Mar 01, 2024 | 60.34 | 60.80 | 59.93 | 60.39 | 59.88 | 4,250,400 |
| Feb 29, 2024 | 60.77 | 60.77 | 59.81 | 60.06 | 59.56 | 2,245,100 |
| Feb 28, 2024 | 60.77 | 60.94 | 60.03 | 60.31 | 59.81 | 860,100 |
| Feb 27, 2024 | 60.87 | 61.19 | 60.62 | 60.94 | 60.43 | 384,500 |
| Feb 26, 2024 | 61.84 | 61.84 | 60.58 | 60.83 | 60.32 | 1,124,700 |
| Feb 23, 2024 | 61.79 | 62.05 | 61.36 | 61.86 | 61.34 | 718,700 |
| Feb 22, 2024 | 61.50 | 61.95 | 61.48 | 61.77 | 61.25 | 575,200 |
| Feb 21, 2024 | 61.60 | 61.81 | 61.01 | 61.33 | 60.82 | 771,200 |
| Feb 20, 2024 | 61.40 | 62.00 | 61.40 | 61.54 | 61.03 | 716,500 |
| Feb 16, 2024 | 61.12 | 61.82 | 60.90 | 61.55 | 61.04 | 763,800 |
| Feb 15, 2024 | 61.20 | 61.77 | 61.07 | 61.27 | 60.76 | 1,079,100 |
| Feb 14, 2024 | 60.27 | 61.04 | 60.16 | 61.00 | 60.49 | 1,262,300 |
| Feb 13, 2024 | 60.61 | 60.89 | 59.61 | 60.10 | 59.60 | 1,797,000 |
| Feb 12, 2024 | 61.32 | 61.83 | 60.95 | 61.14 | 60.63 | 3,620,400 |
| Feb 09, 2024 | 61.65 | 62.12 | 61.17 | 61.38 | 60.87 | 1,452,500 |
| Feb 08, 2024 | 62.21 | 62.46 | 61.43 | 61.66 | 61.14 | 1,654,500 |
| Feb 07, 2024 | 63.00 | 63.00 | 62.39 | 62.52 | 62.00 | 644,200 |
| Feb 06, 2024 | 63.06 | 63.34 | 62.61 | 62.87 | 62.34 | 728,600 |
| Feb 05, 2024 | 63.48 | 63.48 | 62.51 | 63.06 | 62.53 | 1,156,600 |
| Feb 02, 2024 | 63.20 | 63.95 | 62.62 | 63.66 | 63.13 | 1,119,900 |
| Feb 01, 2024 | 64.00 | 64.55 | 63.15 | 63.22 | 62.69 | 1,569,500 |
| Jan 31, 2024 | 63.33 | 63.62 | 62.62 | 62.80 | 62.27 | 1,108,500 |
| Jan 30, 2024 | 64.04 | 64.11 | 63.37 | 63.40 | 62.87 | 632,400 |
| Jan 29, 2024 | 63.74 | 64.18 | 63.04 | 63.97 | 63.43 | 601,800 |
| Jan 26, 2024 | 63.65 | 64.07 | 63.63 | 63.79 | 63.26 | 595,500 |
| Jan 25, 2024 | 64.34 | 64.39 | 63.42 | 63.63 | 63.10 | 660,600 |
| Jan 24, 2024 | 64.32 | 64.71 | 63.96 | 64.04 | 63.50 | 551,500 |
| Jan 23, 2024 | 63.88 | 64.29 | 63.67 | 64.24 | 63.70 | 795,400 |
| Jan 22, 2024 | 64.27 | 64.36 | 63.62 | 63.78 | 63.25 | 1,213,300 |
| Jan 19, 2024 | 63.49 | 64.28 | 63.21 | 63.97 | 63.43 | 1,207,100 |
| Jan 18, 2024 | 63.61 | 63.77 | 63.26 | 63.49 | 62.96 | 998,600 |
| Jan 17, 2024 | 63.81 | 63.86 | 63.08 | 63.45 | 62.92 | 1,184,300 |
| Jan 16, 2024 | 63.92 | 64.40 | 63.19 | 64.21 | 63.67 | 1,345,300 |
| Jan 15, 2024 | 63.40 | 64.38 | 63.28 | 64.04 | 63.50 | 413,300 |
| Jan 12, 2024 | 63.74 | 64.21 | 63.43 | 63.53 | 63.00 | 1,359,700 |
| Jan 11, 2024 | 63.55 | 63.60 | 62.96 | 63.40 | 62.87 | 518,500 |
| Jan 10, 2024 | 63.29 | 63.60 | 62.98 | 63.51 | 62.98 | 2,510,400 |
| Jan 09, 2024 | 62.82 | 63.25 | 62.55 | 63.22 | 62.69 | 1,156,700 |
| Jan 08, 2024 | 62.66 | 63.19 | 62.51 | 63.03 | 62.50 | 2,219,400 |
| Jan 05, 2024 | 62.06 | 62.90 | 62.06 | 62.51 | 61.99 | 955,200 |
| Jan 04, 2024 | 62.29 | 62.31 | 61.22 | 62.17 | 61.65 | 885,900 |
| Jan 03, 2024 | 62.06 | 62.42 | 61.66 | 62.34 | 61.82 | 1,070,100 |
| Jan 02, 2024 | 61.88 | 62.21 | 61.39 | 62.00 | 61.48 | 1,443,900 |
| Dec 29, 2023 | 61.72 | 62.23 | 61.64 | 62.03 | 61.51 | 976,100 |
| Dec 28, 2023 | 61.53 | 61.88 | 61.21 | 61.83 | 61.31 | 1,243,600 |
| Dec 27, 2023 | 61.30 | 62.02 | 61.07 | 61.73 | 61.21 | 1,481,000 |
| Dec 22, 2023 | 61.75 | 62.18 | 60.92 | 61.08 | 60.57 | 792,400 |
| Dec 21, 2023 | 61.72 | 62.09 | 61.61 | 61.70 | 61.18 | 1,366,500 |
| Dec 20, 2023 | 61.20 | 62.07 | 61.14 | 61.53 | 61.02 | 1,493,600 |
| Dec 19, 2023 | 60.55 | 61.25 | 60.55 | 61.07 | 60.56 | 814,100 |
| Dec 18, 2023 | 60.41 | 60.77 | 59.95 | 60.46 | 59.95 | 1,253,100 |
| Dec 15, 2023 | 61.39 | 61.51 | 59.68 | 60.06 | 59.56 | 3,859,100 |
| Dec 14, 2023 | 62.35 | 62.62 | 61.35 | 61.60 | 61.08 | 1,663,700 |
| Dec 13, 2023 | 61.39 | 62.84 | 61.27 | 62.44 | 61.92 | 1,233,600 |
| Dec 12, 2023 | 61.88 | 62.45 | 61.12 | 61.66 | 61.14 | 2,986,900 |
| Dec 11, 2023 | 61.29 | 61.85 | 61.12 | 61.62 | 61.10 | 1,820,100 |
| Dec 08, 2023 | 61.92 | 61.92 | 61.10 | 61.75 | 61.23 | 1,616,900 |
| Dec 07, 2023 | 61.01 | 62.10 | 60.83 | 61.91 | 61.39 | 1,925,400 |
| Dec 07, 2023 | 0.5 Dividend | |||||
| Dec 06, 2023 | 61.40 | 62.57 | 61.37 | 61.84 | 60.83 | 2,974,400 |
| Dec 05, 2023 | 60.44 | 61.42 | 60.43 | 60.87 | 59.87 | 2,673,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.