Canada markets open in 8 hours 41 minutes

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.47-0.32 (-0.62%)
At close: 04:00PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202451.6651.6951.2651.4751.47568,700
Jul 18, 202452.0952.5651.7751.7951.79993,500
Jul 17, 202451.5552.2051.5552.1052.101,024,600
Jul 16, 202451.2851.8551.1951.7451.74813,700
Jul 15, 202450.8051.3750.1351.2451.241,407,700
Jul 12, 202450.5651.3250.5650.8650.861,694,800
Jul 11, 202449.6750.6249.6150.4750.471,361,900
Jul 10, 202449.7149.8649.1649.5249.521,828,700
Jul 09, 202450.0050.1049.2549.7349.731,269,200
Jul 08, 202450.3750.4949.9350.2150.21743,600
Jul 05, 202450.4250.6450.1050.3750.37805,800
Jul 04, 202450.0750.5750.0450.4250.42369,300
Jul 03, 202449.7450.3349.4650.1350.13938,700
Jul 02, 202450.2550.2548.6749.4949.492,579,900
Jun 28, 202450.4850.6450.0050.6050.601,847,600
Jun 27, 202450.6850.6950.1850.3550.351,948,000
Jun 26, 202451.2351.2350.5850.7550.751,474,000
Jun 25, 202452.0752.0950.8951.4051.401,426,200
Jun 24, 202451.7252.3551.5551.9351.932,690,400
Jun 21, 202451.6851.9151.3451.6451.643,042,400
Jun 20, 202451.7252.2051.5451.6751.671,259,500
Jun 19, 202451.5752.0751.5051.8851.881,450,600
Jun 18, 202451.6651.8351.3651.5851.581,444,500
Jun 17, 202451.7251.8851.4651.8051.801,927,400
Jun 14, 202451.8952.1051.1651.9351.931,260,200
Jun 13, 202452.7552.7651.8852.1252.121,420,500
Jun 12, 202452.8053.2252.6652.8052.803,260,300
Jun 11, 202452.3452.6751.7452.5752.572,584,200
Jun 10, 202453.2053.2152.3452.5452.544,039,500
Jun 10, 20240.5 Dividend
Jun 07, 202453.9054.1053.5753.8653.363,120,800
Jun 06, 202454.6055.1654.0754.0953.592,479,300
Jun 05, 202454.9155.0154.4354.7654.253,071,300
Jun 04, 202455.0355.6254.4154.7854.272,650,800
Jun 03, 202455.2355.4554.4955.1754.661,597,900
May 31, 202454.3255.1354.1855.0754.561,992,100
May 30, 202453.2454.3453.2454.1553.651,021,100
May 29, 202453.3853.4252.8853.1152.62983,600
May 28, 202453.5454.5053.4353.7853.281,596,900
May 27, 202453.6453.9653.6053.6453.14756,700
May 24, 202453.5653.9153.5553.6953.191,048,800
May 23, 202453.6454.0553.2253.5953.091,234,500
May 22, 202453.3954.3453.2553.8353.331,450,200
May 21, 202453.7254.0653.5153.5753.071,443,000
May 17, 202454.3854.3853.9954.2753.77586,000
May 16, 202454.2354.3453.9654.3053.80956,800
May 15, 202454.5554.9154.2554.2653.76618,400
May 14, 202454.2454.4954.0454.4153.90653,000
May 13, 202454.1154.6053.8454.1553.651,087,300
May 10, 202453.8254.1353.7154.0653.56900,100
May 09, 202453.3754.4653.3553.8253.321,381,100
May 08, 202452.5753.8552.5553.4752.971,359,300
May 07, 202453.0753.0752.5552.6652.17785,900
May 06, 202452.8053.0452.6652.9752.481,466,600
May 03, 202452.3052.7951.9852.5752.081,647,300
May 02, 202451.7551.9051.1051.8551.371,912,500
May 01, 202451.4352.0251.0151.5251.042,124,800
Apr 30, 202451.9152.2851.5551.5751.091,587,400
Apr 29, 202451.8852.2351.6052.1751.691,174,700
Apr 26, 202452.0152.5851.7551.8751.391,579,500
Apr 25, 202451.9952.1651.0552.0051.521,962,300
Apr 24, 202454.4355.4951.9752.3051.813,108,800
Apr 23, 202453.8654.4253.7154.0953.591,617,900
Apr 22, 202453.1153.6952.9353.5953.091,476,300
Apr 19, 202452.9153.3652.7753.0152.521,036,300
Apr 18, 202452.2752.9551.9652.7752.281,268,000
Apr 17, 202452.2152.6951.8652.1851.701,319,900
Apr 16, 202452.1152.2851.6052.1151.631,586,700
Apr 15, 202452.3653.0951.7952.2451.761,726,200
Apr 12, 202453.6953.6952.0152.4251.931,550,200
Apr 11, 202453.6054.0353.2653.5753.07866,700
Apr 10, 202454.2454.2453.5653.8253.321,572,500
Apr 09, 202453.7354.7953.3654.7454.232,333,000
Apr 08, 202453.5154.1353.4353.8653.361,029,700
Apr 05, 202453.3154.4853.2253.8353.331,976,300
Apr 04, 202453.5353.8453.1653.3352.831,071,700
Apr 03, 202453.8954.0753.1953.5553.051,322,800
Apr 02, 202454.9754.9752.9454.0153.514,578,300
Apr 01, 202455.2655.3654.5655.2854.771,960,900
Mar 28, 202455.7656.0755.4855.5054.981,026,000
Mar 27, 202455.8956.2655.5855.9055.38893,500
Mar 26, 202455.7555.9655.4455.7855.261,169,900
Mar 25, 202456.0256.2155.6755.7755.251,018,500
Mar 22, 202457.1857.2055.8856.1855.661,547,100
Mar 21, 202457.8958.0256.9156.9256.391,986,200
Mar 20, 202456.8657.9756.7057.8657.32946,400
Mar 19, 202457.1257.3156.7956.9256.391,145,700
Mar 18, 202457.6157.6156.9457.1556.62828,700
Mar 15, 202457.4557.9757.4157.6557.113,853,200
Mar 14, 202458.3758.3757.2057.5757.042,032,700
Mar 13, 202458.8859.0558.0158.4557.913,157,400
Mar 12, 202459.6559.7758.5558.9358.382,790,800
Mar 11, 202459.5259.8659.0859.6959.142,558,900
Mar 08, 202459.2359.7758.8759.6259.075,046,400
Mar 08, 20240.5 Dividend
Mar 07, 202460.0260.1159.4659.7758.721,429,200
Mar 06, 202459.8960.2059.5359.6958.643,114,400
Mar 05, 202460.2860.2859.5559.5558.501,025,500
Mar 04, 202460.1760.3459.4960.2659.202,387,700
Mar 01, 202460.3460.8059.9360.3959.334,250,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...