Rogers Communications Inc. (RCI-A.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

58.00+0.15 (+0.26%)

At close: 1:34PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	56.25	59.00	56.25	58.00	58.00	1,163
Aug. 06, 2020	57.50	57.85	57.50	57.85	57.85	321
Aug. 05, 2020	58.00	58.00	57.30	58.00	58.00	583
Aug. 04, 2020	56.49	57.70	56.49	57.60	57.60	2,695
Jul. 31, 2020	57.47	57.47	56.43	56.43	56.43	825
Jul. 30, 2020	57.98	57.98	57.98	57.98	57.98	575
Jul. 29, 2020	57.50	58.00	57.50	57.98	57.98	480
Jul. 28, 2020	57.50	57.50	57.50	57.50	57.50	279
Jul. 27, 2020	57.99	57.99	57.48	57.50	57.50	554
Jul. 24, 2020	56.00	56.97	56.00	56.97	56.97	246
Jul. 23, 2020	58.50	58.64	56.50	56.50	56.50	1,773
Jul. 22, 2020	56.00	58.80	54.20	58.75	58.75	3,617
Jul. 21, 2020	56.92	59.18	56.92	59.18	59.18	727
Jul. 20, 2020	56.87	59.21	56.87	59.21	59.21	676
Jul. 17, 2020	58.50	58.50	58.50	58.50	58.50	7,359
Jul. 16, 2020	57.75	58.50	56.44	56.44	56.44	657
Jul. 15, 2020	56.99	57.00	56.00	56.00	56.00	715
Jul. 14, 2020	56.06	56.06	55.75	55.75	55.75	3,289
Jul. 13, 2020	57.00	57.00	56.00	57.00	57.00	1,650
Jul. 10, 2020	57.99	57.99	57.24	57.24	57.24	280
Jul. 09, 2020	56.37	56.71	55.00	56.67	56.67	1,260
Jul. 08, 2020	57.50	58.21	56.09	56.43	56.43	2,285
Jul. 07, 2020	57.99	58.50	57.99	58.50	58.50	330
Jul. 06, 2020	59.25	59.25	58.00	58.00	58.00	867
Jul. 03, 2020	56.62	56.62	56.62	56.62	56.62	116
Jul. 02, 2020	55.51	57.70	55.51	57.26	57.26	872
Jun. 30, 2020	57.00	57.00	57.00	57.00	57.00	-
Jun. 29, 2020	57.82	60.07	56.71	57.00	57.00	584
Jun. 26, 2020	57.41	57.50	56.17	56.17	56.17	637
Jun. 25, 2020	56.55	56.55	56.55	56.55	56.55	-
Jun. 24, 2020	58.18	58.18	56.23	56.55	56.55	1,929
Jun. 23, 2020	59.30	59.30	57.79	59.10	59.10	921
Jun. 22, 2020	59.24	59.25	58.50	59.25	59.25	1,258
Jun. 19, 2020	60.02	60.50	60.00	60.50	60.50	405
Jun. 18, 2020	59.00	60.09	59.00	60.09	60.09	340
Jun. 17, 2020	59.12	59.12	58.90	58.90	58.90	444
Jun. 16, 2020	61.50	61.56	60.60	60.60	60.60	1,521
Jun. 15, 2020	61.50	61.50	61.50	61.50	61.50	259
Jun. 12, 2020	62.30	62.30	60.25	61.50	61.50	1,680
Jun. 11, 2020	60.10	62.45	60.10	61.01	61.01	5,803
Jun. 10, 2020	62.45	62.45	60.64	60.64	60.64	417
Jun. 09, 2020	60.50	61.31	60.50	61.25	61.25	1,206
Jun. 09, 2020	0.5 Dividend
Jun. 08, 2020	62.31	62.57	62.26	62.45	61.95	1,304
Jun. 05, 2020	60.05	61.46	60.05	61.46	60.97	5,294
Jun. 04, 2020	60.35	60.35	58.72	60.15	59.67	910
Jun. 03, 2020	60.17	60.98	60.05	60.50	60.02	2,043
Jun. 02, 2020	60.20	60.20	60.20	60.20	59.72	201
Jun. 01, 2020	60.44	60.50	57.55	57.55	57.09	2,128
May 29, 2020	59.05	59.06	59.00	59.00	58.53	2,205
May 28, 2020	59.00	59.11	59.00	59.11	58.64	1,035
May 27, 2020	60.02	60.02	58.75	59.97	59.49	1,965
May 26, 2020	59.00	59.64	58.65	58.65	58.18	1,398
May 25, 2020	56.75	56.75	56.75	56.75	56.30	-
May 22, 2020	57.00	57.00	56.75	56.75	56.30	320
May 21, 2020	57.25	57.25	57.25	57.25	56.79	243
May 20, 2020	57.49	58.82	57.49	58.82	58.35	933
May 19, 2020	56.75	58.45	56.65	58.45	57.98	586
May 15, 2020	56.15	56.15	56.15	56.15	55.70	374
May 14, 2020	57.93	57.93	57.50	57.75	57.29	646
May 13, 2020	58.20	58.20	58.00	58.00	57.54	1,259
May 12, 2020	59.20	61.02	59.20	59.30	58.83	1,375
May 11, 2020	59.00	59.00	57.85	58.77	58.30	2,020
May 08, 2020	58.50	59.95	58.50	59.90	59.42	815
May 07, 2020	59.50	59.50	58.01	58.01	57.55	1,125
May 06, 2020	59.59	59.59	59.59	59.59	59.11	236
May 05, 2020	59.70	59.71	59.70	59.70	59.22	700
May 04, 2020	59.61	59.61	59.61	59.61	59.13	-
May 01, 2020	59.62	59.80	59.26	59.61	59.13	707
Apr. 30, 2020	61.21	61.21	59.59	59.76	59.28	2,385
Apr. 29, 2020	61.40	61.41	60.34	61.00	60.51	4,263
Apr. 28, 2020	59.42	61.50	59.42	61.50	61.01	1,984
Apr. 27, 2020	60.79	60.79	59.23	59.23	58.76	1,040
Apr. 24, 2020	59.55	60.90	59.55	60.25	59.77	1,083
Apr. 23, 2020	61.01	61.01	59.70	60.00	59.52	1,347
Apr. 22, 2020	60.18	61.00	59.00	61.00	60.51	1,429
Apr. 21, 2020	60.24	60.46	60.24	60.46	59.98	237
Apr. 20, 2020	60.75	63.00	60.75	63.00	62.50	709
Apr. 17, 2020	62.42	62.45	61.06	61.13	60.64	1,687
Apr. 16, 2020	61.90	62.30	61.84	62.30	61.80	724
Apr. 15, 2020	62.15	62.99	62.15	62.50	62.00	1,061
Apr. 14, 2020	61.91	63.49	61.91	63.49	62.98	680
Apr. 13, 2020	65.03	65.03	62.57	63.14	62.63	1,567
Apr. 09, 2020	63.45	63.45	62.56	62.56	62.06	2,878
Apr. 08, 2020	63.34	64.45	62.75	63.44	62.93	1,560
Apr. 07, 2020	65.00	65.00	64.11	64.56	64.04	1,101
Apr. 06, 2020	62.98	63.00	62.19	63.00	62.50	1,765
Apr. 03, 2020	60.02	60.03	59.73	60.03	59.55	980
Apr. 02, 2020	59.54	62.00	58.25	60.02	59.54	762
Apr. 01, 2020	60.46	60.46	59.99	60.00	59.52	972
Mar. 31, 2020	60.91	62.43	60.51	62.00	61.50	1,907
Mar. 30, 2020	58.48	59.00	57.00	59.00	58.53	1,263
Mar. 27, 2020	58.90	61.00	56.67	57.90	57.44	2,249
Mar. 26, 2020	56.11	60.00	56.11	58.96	58.49	3,897
Mar. 25, 2020	55.00	59.98	54.85	56.50	56.05	3,124
Mar. 24, 2020	52.00	54.85	52.00	54.85	54.41	2,311
Mar. 23, 2020	54.48	54.48	50.00	51.49	51.08	7,710
Mar. 20, 2020	62.85	62.85	56.00	56.00	55.55	2,170
Mar. 19, 2020	56.70	56.70	55.52	56.31	55.86	1,407
Mar. 18, 2020	56.42	58.15	55.01	56.92	56.46	5,097
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7477+0.0005(+0.0688%)

Rogers Communications Inc. (RCI-A.TO)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7477
+0.0005(+0.0688%)