Canada markets closed

Rogers Communications Inc. (RCI-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.65+0.25 (+0.39%)
At close: 10:58AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202164.2564.6564.2564.6564.65900
Jul. 29, 202164.5064.5064.4064.4064.40400
Jul. 28, 202164.7064.7064.7064.7064.70500
Jul. 27, 202164.8065.4064.7065.4065.40400
Jul. 26, 202164.5165.4064.5165.4065.401,000
Jul. 23, 202165.0065.1865.0065.1665.16300
Jul. 22, 202165.1065.1064.3565.0065.003,600
Jul. 21, 202167.1367.1365.1565.1565.154,500
Jul. 20, 202167.3968.0067.0067.2567.252,300
Jul. 19, 202168.0068.0067.2867.2867.28600
Jul. 16, 202167.1268.7467.1268.7468.742,400
Jul. 15, 202167.5267.5266.8366.8366.83600
Jul. 14, 202168.0068.0067.3067.3067.30800
Jul. 13, 202167.1068.0067.1067.9067.90600
Jul. 12, 202167.8367.9067.3067.9067.90900
Jul. 09, 202167.8067.8067.1967.1967.19200
Jul. 08, 202167.5067.5066.9866.9866.98700
Jul. 07, 202167.7567.7567.0567.0567.05600
Jul. 06, 202166.6166.6166.6166.6166.61200
Jul. 05, 202167.2967.2967.2967.2967.29100
Jul. 02, 202166.7167.2966.7167.2967.292,600
Jun. 30, 202165.9066.7165.9066.7166.711,300
Jun. 29, 202166.2566.8065.4066.4066.40900
Jun. 28, 202166.3666.3664.2564.2564.25700
Jun. 25, 202164.2766.0064.2766.0066.00400
Jun. 24, 202165.0165.0165.0165.0165.01-
Jun. 23, 202165.2165.2164.7465.0165.011,300
Jun. 22, 202165.3565.3565.3565.3565.35200
Jun. 21, 202165.2365.6365.2365.6365.63300
Jun. 18, 202164.4165.6364.4165.6365.631,400
Jun. 17, 202164.9964.9964.8264.9964.991,500
Jun. 16, 202164.6764.6763.3063.3063.301,000
Jun. 15, 202163.7764.0063.7764.0064.002,000
Jun. 14, 202162.9163.5062.9163.0463.041,800
Jun. 11, 202162.9963.5862.9963.5863.58500
Jun. 10, 202164.4064.4063.1063.4663.461,700
Jun. 09, 202163.5863.5863.5863.5863.58400
Jun. 09, 20210.5 Dividend
Jun. 08, 202165.0065.0064.0864.0863.581,600
Jun. 07, 202164.2065.0064.1864.7264.223,700
Jun. 04, 202163.1064.0163.1063.9563.458,300
Jun. 03, 202162.7563.4862.6863.4862.98800
Jun. 02, 202163.1663.5062.7563.3162.821,900
Jun. 01, 202163.8563.8563.0563.0962.601,000
May 31, 202163.8063.8263.0163.4562.952,700
May 28, 202163.2363.9963.2363.8563.351,600
May 27, 202163.0363.6063.0063.6063.102,300
May 26, 202163.0063.5062.9062.9362.442,900
May 25, 202163.5663.5663.4863.4862.98500
May 21, 202162.4662.4662.4662.4661.97300
May 20, 202162.1763.3662.1763.1062.61800
May 19, 202162.7163.3661.9063.3662.871,900
May 18, 202163.3163.3162.3662.7062.21600
May 17, 202163.4063.5563.3063.5563.05700
May 14, 202162.5563.2761.6062.5562.0612,700
May 13, 202162.2363.2762.2362.3061.811,400
May 12, 202162.2962.2962.2962.2961.80800
May 11, 202163.5063.5062.2362.5062.012,200
May 10, 202162.8864.0062.8563.5063.002,700
May 07, 202161.7562.5861.5362.5862.098,100
May 06, 202162.4162.4161.6061.6061.12600
May 05, 202161.8862.6761.8662.6762.18600
May 04, 202162.6562.6561.7561.7861.301,700
May 03, 202162.8162.8361.7562.7562.261,200
Apr. 30, 202162.0062.7061.7562.7062.21700
Apr. 29, 202162.2462.9862.2462.2561.761,900
Apr. 28, 202163.0863.0862.5062.5062.012,400
Apr. 27, 202162.5262.9062.5262.9062.41500
Apr. 26, 202163.4463.4462.7962.8362.341,400
Apr. 23, 202163.3863.4162.7563.3262.831,100
Apr. 22, 202163.7063.7063.2563.2562.76400
Apr. 21, 202162.4364.3062.4363.7063.203,500
Apr. 20, 202164.1764.5062.3962.4361.943,300
Apr. 19, 202162.0063.1761.9962.7762.283,300
Apr. 16, 202162.0062.0060.5061.9961.512,000
Apr. 15, 202162.0062.0062.0062.0061.52400
Apr. 14, 202162.3062.3061.6061.6061.122,200
Apr. 13, 202162.3062.3062.0162.0161.535,100
Apr. 12, 202162.4962.5762.0062.0061.522,900
Apr. 09, 202162.4962.4962.0062.0061.521,000
Apr. 08, 202162.0062.0062.0062.0061.52700
Apr. 07, 202161.2062.3561.2061.5061.023,500
Apr. 06, 202160.3262.5360.3262.2061.711,700
Apr. 05, 202160.5761.4860.5761.4660.982,600
Apr. 01, 202160.5061.4660.5061.4660.981,100
Mar. 31, 202160.0361.4760.0160.0159.541,400
Mar. 30, 202161.8062.0060.3760.3759.902,400
Mar. 29, 202163.4863.4861.6161.8061.321,300
Mar. 26, 202161.7861.7961.6061.6061.12900
Mar. 25, 202163.3563.6562.0063.6563.15800
Mar. 24, 202162.5062.5061.8762.3861.89800
Mar. 23, 202163.4063.4063.0563.2562.761,000
Mar. 22, 202162.2063.8361.7962.1261.642,100
Mar. 19, 202162.6162.8561.7761.7761.292,800
Mar. 18, 202163.6564.0162.2562.5062.017,500
Mar. 17, 202166.6666.6665.0065.0564.543,500
Mar. 16, 202164.0066.7163.1666.6666.1420,200
Mar. 15, 202161.7067.7561.5063.0162.5236,900
Mar. 12, 202160.2561.4560.2561.3460.86900
Mar. 11, 202160.5561.7560.4061.7561.27700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...