Rogers Communications Inc. (RCI-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:29PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 54.65 | 55.98 | 54.62 | 55.96 | 55.96 | 2,100 |
| Apr 17, 2024 | 54.06 | 54.06 | 54.00 | 54.00 | 54.00 | 300 |
| Apr 16, 2024 | 55.21 | 55.21 | 54.25 | 54.25 | 54.25 | 1,200 |
| Apr 15, 2024 | 55.29 | 55.29 | 54.15 | 54.15 | 54.15 | 700 |
| Apr 12, 2024 | 55.96 | 56.00 | 54.00 | 54.00 | 54.00 | 2,800 |
| Apr 11, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Apr 10, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 100 |
| Apr 09, 2024 | 57.55 | 57.60 | 56.65 | 57.40 | 57.40 | 1,900 |
| Apr 08, 2024 | 57.97 | 57.97 | 56.61 | 56.66 | 56.66 | 2,000 |
| Apr 05, 2024 | 55.30 | 55.40 | 55.30 | 55.40 | 55.40 | 300 |
| Apr 04, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 400 |
| Apr 03, 2024 | 55.80 | 55.87 | 55.25 | 55.80 | 55.80 | 1,400 |
| Apr 02, 2024 | 56.46 | 57.10 | 55.55 | 55.80 | 55.80 | 4,600 |
| Apr 01, 2024 | 56.70 | 56.70 | 56.27 | 56.30 | 56.30 | 2,100 |
| Mar 28, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 200 |
| Mar 27, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 100 |
| Mar 26, 2024 | 57.05 | 57.55 | 57.00 | 57.45 | 57.45 | 2,000 |
| Mar 25, 2024 | 56.79 | 56.84 | 56.70 | 56.70 | 56.70 | 2,600 |
| Mar 22, 2024 | 57.10 | 57.49 | 56.77 | 56.77 | 56.77 | 3,500 |
| Mar 21, 2024 | 57.99 | 58.80 | 57.65 | 58.25 | 58.25 | 1,000 |
| Mar 20, 2024 | 57.98 | 58.82 | 57.95 | 58.82 | 58.82 | 1,300 |
| Mar 19, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 100 |
| Mar 18, 2024 | 58.33 | 58.33 | 57.30 | 57.30 | 57.30 | 1,400 |
| Mar 15, 2024 | 58.15 | 58.90 | 58.15 | 58.23 | 58.23 | 600 |
| Mar 14, 2024 | 58.77 | 58.77 | 58.15 | 58.17 | 58.17 | 1,600 |
| Mar 13, 2024 | 61.38 | 61.38 | 58.70 | 58.77 | 58.77 | 3,700 |
| Mar 12, 2024 | 59.65 | 59.65 | 59.30 | 59.30 | 59.30 | 1,000 |
| Mar 11, 2024 | 59.80 | 60.90 | 59.80 | 60.85 | 60.85 | 300 |
| Mar 08, 2024 | 60.01 | 61.00 | 59.75 | 59.75 | 59.75 | 1,100 |
| Mar 08, 2024 | 0.5 Dividend | |||||
| Mar 07, 2024 | 60.10 | 61.10 | 60.10 | 61.10 | 60.60 | 600 |
| Mar 06, 2024 | 60.78 | 61.30 | 60.12 | 61.25 | 60.75 | 600 |
| Mar 05, 2024 | 60.50 | 60.50 | 60.25 | 60.30 | 59.81 | 400 |
| Mar 04, 2024 | 62.22 | 62.24 | 60.49 | 61.25 | 60.75 | 1,400 |
| Mar 01, 2024 | 61.22 | 61.22 | 60.49 | 60.49 | 59.99 | 400 |
| Feb 29, 2024 | 62.60 | 62.60 | 60.00 | 60.00 | 59.51 | 4,500 |
| Feb 28, 2024 | 61.04 | 61.04 | 61.03 | 61.03 | 60.53 | 600 |
| Feb 27, 2024 | 61.00 | 61.03 | 60.93 | 61.03 | 60.53 | 400 |
| Feb 26, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 60.50 | 600 |
| Feb 23, 2024 | 62.24 | 62.24 | 61.74 | 61.74 | 61.23 | 200 |
| Feb 22, 2024 | 62.75 | 62.75 | 62.69 | 62.69 | 62.18 | 400 |
| Feb 21, 2024 | 61.93 | 61.93 | 61.50 | 61.50 | 61.00 | 300 |
| Feb 20, 2024 | 61.35 | 62.25 | 61.35 | 62.25 | 61.74 | 700 |
| Feb 16, 2024 | 60.93 | 62.00 | 60.93 | 61.67 | 61.17 | 400 |
| Feb 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.51 | - |
| Feb 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.51 | 200 |
| Feb 13, 2024 | 61.23 | 61.23 | 60.00 | 60.00 | 59.51 | 800 |
| Feb 12, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.23 | - |
| Feb 09, 2024 | 60.41 | 61.74 | 60.41 | 61.74 | 61.23 | 600 |
| Feb 08, 2024 | 62.05 | 62.25 | 61.90 | 62.25 | 61.74 | 800 |
| Feb 07, 2024 | 62.71 | 62.75 | 62.71 | 62.75 | 62.24 | 400 |
| Feb 06, 2024 | 63.04 | 63.24 | 63.04 | 63.24 | 62.72 | 400 |
| Feb 05, 2024 | 63.97 | 63.97 | 62.80 | 62.80 | 62.29 | 600 |
| Feb 02, 2024 | 63.75 | 64.25 | 63.57 | 63.97 | 63.45 | 800 |
| Feb 01, 2024 | 63.51 | 64.28 | 63.51 | 64.22 | 63.69 | 2,900 |
| Jan 31, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.98 | - |
| Jan 30, 2024 | 64.24 | 64.24 | 63.50 | 63.50 | 62.98 | 400 |
| Jan 29, 2024 | 63.50 | 64.25 | 63.50 | 64.06 | 63.54 | 700 |
| Jan 26, 2024 | 64.50 | 64.50 | 63.80 | 63.80 | 63.28 | 700 |
| Jan 25, 2024 | 64.15 | 64.15 | 63.96 | 63.96 | 63.44 | 1,100 |
| Jan 24, 2024 | 64.55 | 64.55 | 64.16 | 64.32 | 63.79 | 2,000 |
| Jan 23, 2024 | 63.46 | 63.85 | 63.46 | 63.85 | 63.33 | 1,200 |
| Jan 22, 2024 | 64.40 | 64.40 | 63.73 | 63.74 | 63.22 | 1,000 |
| Jan 19, 2024 | 64.50 | 64.50 | 63.99 | 63.99 | 63.47 | 700 |
| Jan 18, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.42 | 100 |
| Jan 17, 2024 | 63.75 | 63.75 | 63.25 | 63.39 | 62.87 | 1,100 |
| Jan 16, 2024 | 64.40 | 64.45 | 64.05 | 64.25 | 63.72 | 2,700 |
| Jan 15, 2024 | 62.56 | 64.47 | 62.56 | 64.36 | 63.83 | 900 |
| Jan 12, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 63.70 | 500 |
| Jan 11, 2024 | 63.45 | 64.40 | 63.41 | 64.24 | 63.71 | 600 |
| Jan 10, 2024 | 63.80 | 63.80 | 63.20 | 63.45 | 62.93 | 5,300 |
| Jan 09, 2024 | 63.24 | 63.24 | 63.06 | 63.20 | 62.68 | 2,000 |
| Jan 08, 2024 | 62.95 | 63.24 | 62.93 | 63.24 | 62.72 | 1,700 |
| Jan 05, 2024 | 62.99 | 63.00 | 62.54 | 62.95 | 62.43 | 2,000 |
| Jan 04, 2024 | 62.89 | 62.89 | 61.80 | 62.20 | 61.69 | 3,900 |
| Jan 03, 2024 | 62.04 | 62.27 | 61.85 | 62.27 | 61.76 | 2,200 |
| Jan 02, 2024 | 62.11 | 62.11 | 60.55 | 60.55 | 60.05 | 2,000 |
| Dec 29, 2023 | 61.95 | 62.40 | 61.80 | 62.19 | 61.68 | 1,600 |
| Dec 28, 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 60.67 | - |
| Dec 27, 2023 | 61.18 | 61.70 | 61.17 | 61.17 | 60.67 | 800 |
| Dec 22, 2023 | 61.25 | 61.25 | 61.13 | 61.13 | 60.63 | 1,900 |
| Dec 21, 2023 | 61.96 | 62.66 | 61.81 | 62.66 | 62.15 | 400 |
| Dec 20, 2023 | 61.11 | 62.74 | 61.10 | 61.83 | 61.32 | 1,700 |
| Dec 19, 2023 | 60.98 | 62.00 | 60.98 | 61.05 | 60.55 | 700 |
| Dec 18, 2023 | 59.81 | 61.00 | 59.81 | 60.10 | 59.61 | 1,900 |
| Dec 15, 2023 | 61.50 | 61.50 | 60.25 | 60.25 | 59.76 | 4,500 |
| Dec 14, 2023 | 62.74 | 62.74 | 61.62 | 61.80 | 61.29 | 1,900 |
| Dec 13, 2023 | 61.25 | 62.59 | 61.25 | 62.59 | 62.08 | 2,200 |
| Dec 12, 2023 | 62.35 | 62.56 | 60.50 | 62.25 | 61.74 | 2,600 |
| Dec 11, 2023 | 61.69 | 61.70 | 61.50 | 61.70 | 61.20 | 2,500 |
| Dec 08, 2023 | 61.59 | 62.39 | 61.39 | 61.85 | 61.34 | 1,400 |
| Dec 07, 2023 | 61.75 | 62.56 | 61.50 | 62.56 | 62.05 | 1,800 |
| Dec 07, 2023 | 0.5 Dividend | |||||
| Dec 06, 2023 | 63.00 | 63.00 | 62.01 | 62.01 | 61.01 | 3,800 |
| Dec 05, 2023 | 60.98 | 61.30 | 60.98 | 61.30 | 60.31 | 1,100 |
| Dec 04, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 59.46 | 200 |
| Dec 01, 2023 | 59.22 | 61.25 | 59.22 | 60.20 | 59.23 | 6,600 |
| Nov 30, 2023 | 57.49 | 58.65 | 57.45 | 58.65 | 57.70 | 1,600 |
| Nov 29, 2023 | 58.36 | 58.50 | 57.37 | 57.58 | 56.65 | 2,600 |
| Nov 28, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 57.82 | - |
| *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.