Rogers Communications Inc. (RCI-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

63.00+1.25 (+2.02%)

At close: 3:27PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	62.20	63.00	62.20	63.00	63.00	855
Jan. 21, 2021	62.90	62.90	61.75	61.75	61.75	415
Jan. 20, 2021	61.56	61.56	61.35	61.35	61.35	811
Jan. 19, 2021	63.00	63.00	61.64	61.72	61.72	1,768
Jan. 18, 2021	63.05	63.05	62.10	62.10	62.10	1,944
Jan. 15, 2021	60.13	63.00	60.13	62.85	62.85	840
Jan. 14, 2021	63.75	63.75	61.90	62.10	62.10	1,183
Jan. 13, 2021	63.93	63.93	61.60	63.90	63.90	1,748
Jan. 12, 2021	62.56	63.35	61.82	62.98	62.98	2,178
Jan. 11, 2021	62.00	63.00	62.00	63.00	63.00	839
Jan. 08, 2021	62.88	63.39	61.50	63.39	63.39	4,006
Jan. 07, 2021	62.40	62.40	61.30	61.30	61.30	2,111
Jan. 06, 2021	62.81	62.81	62.25	62.25	62.25	1,402
Jan. 05, 2021	62.48	62.50	61.85	62.10	62.10	1,760
Jan. 04, 2021	60.06	61.63	60.06	61.60	61.60	1,116
Dec. 31, 2020	61.50	61.50	61.50	61.50	61.50	-
Dec. 30, 2020	61.50	61.50	61.50	61.50	61.50	175
Dec. 29, 2020	58.27	61.63	58.27	61.63	61.63	1,861
Dec. 24, 2020	60.49	60.49	60.49	60.49	60.49	101
Dec. 23, 2020	59.80	59.80	59.80	59.80	59.80	629
Dec. 22, 2020	59.85	59.85	59.85	59.85	59.85	197
Dec. 21, 2020	61.95	61.95	60.50	60.50	60.50	1,043
Dec. 18, 2020	61.95	61.96	59.82	59.82	59.82	1,451
Dec. 17, 2020	61.00	61.00	60.44	60.50	60.50	1,027
Dec. 16, 2020	61.11	61.11	61.11	61.11	61.11	225
Dec. 15, 2020	61.30	61.30	61.30	61.30	61.30	-
Dec. 14, 2020	62.30	62.30	61.30	61.30	61.30	402
Dec. 11, 2020	61.39	61.40	61.39	61.40	61.40	363
Dec. 10, 2020	62.38	62.59	61.23	61.79	61.79	2,520
Dec. 09, 2020	62.59	62.59	62.59	62.59	62.59	139
Dec. 09, 2020	0.5 Dividend
Dec. 08, 2020	61.10	62.20	61.05	62.18	61.68	641
Dec. 07, 2020	62.06	62.45	62.05	62.40	61.90	1,837
Dec. 04, 2020	62.37	63.00	61.95	61.95	61.45	381
Dec. 03, 2020	60.87	62.95	60.87	62.95	62.44	799
Dec. 02, 2020	61.49	62.10	61.40	62.10	61.60	780
Dec. 01, 2020	63.35	63.35	61.06	61.95	61.45	1,437
Nov. 30, 2020	62.90	62.95	60.77	62.95	62.44	1,886
Nov. 27, 2020	61.70	62.95	61.70	62.94	62.43	2,003
Nov. 26, 2020	63.05	63.05	62.46	62.46	61.96	302
Nov. 25, 2020	62.50	63.13	62.50	63.09	62.58	771
Nov. 24, 2020	61.26	63.10	61.26	63.10	62.59	811
Nov. 23, 2020	61.75	62.35	61.75	62.25	61.75	2,315
Nov. 20, 2020	59.65	62.50	59.65	62.50	62.00	375
Nov. 19, 2020	61.75	61.75	61.75	61.75	61.25	429
Nov. 18, 2020	61.31	63.15	61.30	63.09	62.58	972
Nov. 17, 2020	61.45	62.27	61.30	62.27	61.77	1,633
Nov. 16, 2020	62.69	62.89	62.69	62.89	62.38	792
Nov. 13, 2020	62.10	62.10	62.10	62.10	61.60	526
Nov. 12, 2020	62.75	62.75	62.75	62.75	62.25	370
Nov. 11, 2020	61.69	62.45	61.06	62.45	61.95	3,969
Nov. 10, 2020	59.00	61.59	59.00	61.59	61.09	2,815
Nov. 09, 2020	59.90	59.98	57.75	58.25	57.78	1,622
Nov. 06, 2020	55.96	59.31	55.96	58.85	58.38	917
Nov. 05, 2020	57.17	59.14	56.46	56.82	56.36	893
Nov. 04, 2020	56.90	57.80	56.49	56.49	56.04	611
Nov. 03, 2020	55.97	55.97	55.39	55.78	55.33	1,175
Nov. 02, 2020	56.39	56.39	55.40	56.35	55.90	2,474
Oct. 30, 2020	56.00	56.00	54.92	55.61	55.16	2,430
Oct. 29, 2020	55.69	57.00	55.69	57.00	56.54	2,076
Oct. 28, 2020	58.00	58.00	56.20	57.24	56.78	1,527
Oct. 27, 2020	59.63	59.63	58.00	58.00	57.53	663
Oct. 26, 2020	58.99	59.45	58.27	59.30	58.82	2,281
Oct. 23, 2020	60.00	61.50	59.05	59.06	58.59	2,701
Oct. 22, 2020	55.81	59.89	55.81	58.26	57.79	9,208
Oct. 21, 2020	54.64	54.64	54.10	54.10	53.66	1,520
Oct. 20, 2020	55.70	55.70	55.00	55.00	54.56	590
Oct. 19, 2020	55.99	55.99	55.26	55.90	55.45	1,974
Oct. 16, 2020	55.50	55.50	55.50	55.50	55.05	344
Oct. 15, 2020	55.33	56.00	55.33	56.00	55.55	1,323
Oct. 14, 2020	55.96	55.96	55.13	55.33	54.89	1,173
Oct. 13, 2020	55.99	55.99	55.25	55.30	54.86	804
Oct. 09, 2020	55.52	55.52	55.52	55.52	55.07	182
Oct. 08, 2020	54.52	54.52	54.52	54.52	54.08	505
Oct. 07, 2020	55.00	56.23	54.56	54.56	54.12	646
Oct. 06, 2020	55.90	55.90	55.90	55.90	55.45	140
Oct. 05, 2020	55.22	55.22	54.40	55.05	54.61	1,000
Oct. 02, 2020	55.09	55.10	55.09	55.10	54.66	1,534
Oct. 01, 2020	55.10	55.10	55.10	55.10	54.66	563
Sep. 30, 2020	55.80	55.80	55.00	55.00	54.56	810
Sep. 29, 2020	54.51	55.10	54.50	55.10	54.66	1,974
Sep. 28, 2020	54.97	55.10	54.80	55.10	54.66	2,717
Sep. 25, 2020	54.55	54.56	53.00	54.25	53.81	1,587
Sep. 24, 2020	54.50	54.50	54.48	54.48	54.04	2,100
Sep. 23, 2020	53.00	54.59	53.00	54.51	54.07	415
Sep. 22, 2020	53.00	54.96	53.00	54.96	54.52	979
Sep. 21, 2020	54.25	54.25	53.11	53.11	52.68	764
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	55.50	56.22	55.30	56.22	55.77	1,708
Sep. 16, 2020	55.60	55.60	55.60	55.60	55.15	-
Sep. 15, 2020	55.60	55.60	55.60	55.60	55.15	353
Sep. 14, 2020	56.00	56.00	55.50	55.90	55.45	1,200
Sep. 11, 2020	57.18	57.18	57.18	57.18	56.72	163
Sep. 10, 2020	56.50	57.30	56.50	57.30	56.84	717
Sep. 09, 2020	56.80	57.10	56.80	57.10	56.64	604
Sep. 08, 2020	58.96	58.96	58.96	58.96	58.49	209
Sep. 08, 2020	0.5 Dividend
Sep. 04, 2020	58.99	58.99	58.07	58.98	58.01	869
Sep. 03, 2020	59.00	59.00	59.00	59.00	58.03	-
Sep. 02, 2020	56.49	60.89	56.49	59.00	58.03	6,624
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Rogers Communications Inc. (RCI-A.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)