Canada markets closed

Rogers Communications Inc. (RCI-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
54.51-1.71 (-3.04%)
At close: 2:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202055.6155.6154.7954.5154.51783
Sep. 17, 202055.5056.2255.3056.2256.221,708
Sep. 16, 202055.6055.6055.6055.6055.60-
Sep. 15, 202055.6055.6055.6055.6055.60353
Sep. 14, 202056.0056.0055.5055.9055.901,200
Sep. 11, 202057.1857.1857.1857.1857.18163
Sep. 10, 202056.5057.3056.5057.3057.30717
Sep. 09, 202056.8057.1056.8057.1057.10604
Sep. 08, 202058.9658.9658.9658.9658.96209
Sep. 08, 20200.5 Dividend
Sep. 04, 202058.9958.9958.0758.9858.48869
Sep. 03, 202059.0059.0059.0059.0058.50-
Sep. 02, 202056.4960.8956.4959.0058.506,624
Sep. 01, 202054.0255.2054.0255.2054.73585
Aug. 31, 202056.7657.4656.0056.1555.673,989
Aug. 28, 202057.3858.4557.3858.2857.791,216
Aug. 27, 202058.4058.4057.0857.0856.60460
Aug. 26, 202057.0057.0557.0057.0556.57818
Aug. 25, 202058.4058.4058.0158.0157.52245
Aug. 24, 202058.7558.9057.6058.6058.10815
Aug. 21, 202057.6558.4957.6558.4957.99500
Aug. 20, 202058.4058.4057.6257.6257.13441
Aug. 19, 202057.7557.7557.6057.6057.11550
Aug. 18, 202057.5557.5557.5557.5557.06425
Aug. 17, 202057.0157.0157.0157.0156.53152
Aug. 14, 202058.9558.9557.5057.5157.02650
Aug. 13, 202058.9358.9358.9358.9358.431,300
Aug. 12, 202058.7158.8358.7158.8358.331,372
Aug. 11, 202058.9858.9858.9258.9358.432,426
Aug. 10, 202058.6158.6156.7558.4557.951,205
Aug. 07, 202056.2559.0056.2558.0057.511,163
Aug. 06, 202057.5057.8557.5057.8557.36321
Aug. 05, 202058.0058.0057.3058.0057.51583
Aug. 04, 202056.4957.7056.4957.6057.112,695
Jul. 31, 202057.4757.4756.4356.4355.95825
Jul. 30, 202057.9857.9857.9857.9857.49575
Jul. 29, 202057.5058.0057.5057.9857.49480
Jul. 28, 202057.5057.5057.5057.5057.01279
Jul. 27, 202057.9957.9957.4857.5057.01554
Jul. 24, 202056.0056.9756.0056.9756.49246
Jul. 23, 202058.5058.6456.5056.5056.021,773
Jul. 22, 202056.0058.8054.2058.7558.253,617
Jul. 21, 202056.9259.1856.9259.1858.68727
Jul. 20, 202056.8759.2156.8759.2158.71676
Jul. 17, 202058.5058.5058.5058.5058.007,359
Jul. 16, 202057.7558.5056.4456.4455.96657
Jul. 15, 202056.9957.0056.0056.0055.53715
Jul. 14, 202056.0656.0655.7555.7555.283,289
Jul. 13, 202057.0057.0056.0057.0056.521,650
Jul. 10, 202057.9957.9957.2457.2456.75280
Jul. 09, 202056.3756.7155.0056.6756.191,260
Jul. 08, 202057.5058.2156.0956.4355.952,285
Jul. 07, 202057.9958.5057.9958.5058.00330
Jul. 06, 202059.2559.2558.0058.0057.51867
Jul. 03, 202056.6256.6256.6256.6256.14116
Jul. 02, 202055.5157.7055.5157.2656.77872
Jun. 30, 202057.0057.0057.0057.0056.52-
Jun. 29, 202057.8260.0756.7157.0056.52584
Jun. 26, 202057.4157.5056.1756.1755.69637
Jun. 25, 202056.5556.5556.5556.5556.07-
Jun. 24, 202058.1858.1856.2356.5556.071,929
Jun. 23, 202059.3059.3057.7959.1058.60921
Jun. 22, 202059.2459.2558.5059.2558.751,258
Jun. 19, 202060.0260.5060.0060.5059.99405
Jun. 18, 202059.0060.0959.0060.0959.58340
Jun. 17, 202059.1259.1258.9058.9058.40444
Jun. 16, 202061.5061.5660.6060.6060.091,521
Jun. 15, 202061.5061.5061.5061.5060.98259
Jun. 12, 202062.3062.3060.2561.5060.981,680
Jun. 11, 202060.1062.4560.1061.0160.495,803
Jun. 10, 202062.4562.4560.6460.6460.13417
Jun. 09, 202060.5061.3160.5061.2560.731,206
Jun. 09, 20200.5 Dividend
Jun. 08, 202062.3162.5762.2662.4561.421,304
Jun. 05, 202060.0561.4660.0561.4660.455,294
Jun. 04, 202060.3560.3558.7260.1559.16910
Jun. 03, 202060.1760.9860.0560.5059.512,043
Jun. 02, 202060.2060.2060.2060.2059.21201
Jun. 01, 202060.4460.5057.5557.5556.612,128
May 29, 202059.0559.0659.0059.0058.032,205
May 28, 202059.0059.1159.0059.1158.141,035
May 27, 202060.0260.0258.7559.9758.991,965
May 26, 202059.0059.6458.6558.6557.691,398
May 25, 202056.7556.7556.7556.7555.82-
May 22, 202057.0057.0056.7556.7555.82320
May 21, 202057.2557.2557.2557.2556.31243
May 20, 202057.4958.8257.4958.8257.85933
May 19, 202056.7558.4556.6558.4557.49586
May 15, 202056.1556.1556.1556.1555.23374
May 14, 202057.9357.9357.5057.7556.80646
May 13, 202058.2058.2058.0058.0057.051,259
May 12, 202059.2061.0259.2059.3058.331,375
May 11, 202059.0059.0057.8558.7757.812,020
May 08, 202058.5059.9558.5059.9058.92815
May 07, 202059.5059.5058.0158.0157.061,125
May 06, 202059.5959.5959.5959.5958.61236
May 05, 202059.7059.7159.7059.7058.72700
May 04, 202059.6159.6159.6159.6158.63-
May 01, 202059.6259.8059.2659.6158.63707
Apr. 30, 202061.2161.2159.5959.7658.782,385
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...