Canada Markets closed

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.81+0.39 (+0.61%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202265.7565.8665.0965.3165.312,321,400
May 20, 202264.5965.1864.0364.8164.81457,600
May 19, 202264.4564.9164.1464.4264.421,268,900
May 18, 202265.3165.7964.5964.9264.921,195,400
May 17, 202265.4366.0065.1465.4165.411,394,000
May 16, 202264.1265.6564.0865.1865.182,243,300
May 13, 202263.8164.3562.6764.2564.25950,500
May 12, 202264.2464.6263.1163.8363.83747,800
May 11, 202264.6365.6364.3464.4864.481,047,700
May 10, 202264.2565.7564.0765.0165.011,752,000
May 09, 202266.0066.4862.9764.1964.192,381,600
May 06, 202267.7568.2666.7566.9666.961,888,400
May 05, 202268.8268.9567.7968.0768.071,218,900
May 04, 202268.9469.2668.3068.7668.761,568,800
May 03, 202268.6069.3668.4368.7668.761,188,100
May 02, 202269.8970.1968.2068.6268.62853,700
Apr 29, 202271.8571.8569.7469.9869.981,071,200
Apr 28, 202272.0672.4371.8271.9871.981,544,100
Apr 27, 202272.3272.6271.7871.9871.98770,800
Apr 26, 202273.2973.7872.3172.3172.31775,700
Apr 25, 202273.4173.6272.4773.2873.28748,200
Apr 22, 202274.5074.5572.9173.6273.621,049,600
Apr 21, 202276.3076.5074.6874.7374.731,402,700
Apr 20, 202275.2580.8575.1276.0776.071,773,400
Apr 19, 202273.7374.1373.5873.7973.79864,000
Apr 18, 202274.7675.2073.9474.0374.03566,500
Apr 14, 202274.1975.0873.9874.7074.70900,900
Apr 13, 202274.1474.2972.9173.8973.891,483,800
Apr 12, 202274.0074.5273.7673.8073.801,528,900
Apr 11, 202273.5574.2973.2173.8373.831,089,300
Apr 08, 202273.2874.0573.2373.5273.52940,900
Apr 07, 202272.3073.4272.0573.1673.161,183,500
Apr 06, 202271.4072.5271.4072.2172.211,232,700
Apr 05, 202270.8572.0070.7171.4671.461,717,500
Apr 04, 202271.4171.4170.7970.9570.952,195,300
Apr 01, 202270.9271.5470.7171.4471.441,140,100
Mar 31, 202270.0971.2669.8770.7670.761,929,100
Mar 30, 202269.5570.2669.0670.0770.073,536,900
Mar 29, 202268.9469.3168.4269.1469.141,508,600
Mar 28, 202268.2368.9468.0568.5368.532,876,700
Mar 25, 202267.1768.1266.7868.0968.091,186,600
Mar 24, 202266.6467.0866.4066.8866.88518,700
Mar 23, 202267.4467.7566.6966.7166.711,590,600
Mar 22, 202267.4267.6567.1567.3467.341,505,100
Mar 21, 202267.4667.7767.1867.3367.33562,400
Mar 18, 202267.9067.9967.4667.5067.502,794,100
Mar 17, 202267.6468.4967.6467.9967.991,085,000
Mar 16, 202268.2868.3867.4567.7567.755,744,600
Mar 15, 202268.7068.8167.8468.2568.251,958,200
Mar 14, 202268.4668.9468.2168.5968.592,119,900
Mar 11, 202268.8569.0368.2768.6168.611,843,900
Mar 10, 202268.0468.9367.8168.6368.631,654,300
Mar 09, 202268.3768.7867.5768.3968.394,375,600
Mar 08, 202269.2170.0468.9068.9468.943,091,300
Mar 07, 202268.6669.6168.2669.5269.521,014,700
Mar 04, 202267.5069.1967.3468.2668.262,123,400
Mar 03, 202267.3568.4267.3567.6867.686,953,800
Mar 02, 202265.9267.5565.7667.2867.285,500,600
Mar 01, 202265.6066.0164.9565.5965.593,263,000
Feb 28, 202265.4065.8165.0965.4965.492,753,600
Feb 25, 202265.7366.4365.5365.8265.82823,300
Feb 24, 202265.3965.7064.7865.6365.631,879,400
Feb 23, 202266.6066.7965.4465.8265.821,441,800
Feb 22, 202266.1366.6365.9166.6066.60944,000
Feb 18, 202267.5967.5966.2266.3366.33659,100
Feb 17, 202266.9167.5166.8267.2767.271,081,500
Feb 16, 202266.5467.6766.2767.0467.041,098,900
Feb 15, 202266.0566.6865.8366.5166.511,722,300
Feb 14, 202265.4465.9864.9665.9165.911,728,900
Feb 11, 202265.1365.6664.9365.5365.531,549,900
Feb 10, 202265.6366.2465.2065.3565.35831,700
Feb 09, 202265.9566.2465.4065.9765.971,288,000
Feb 08, 202265.1865.9464.9665.7865.781,313,800
Feb 07, 202265.1565.3964.7064.9964.991,074,500
Feb 04, 202265.2065.5964.9865.2665.26529,400
Feb 03, 202264.8265.8164.7565.2865.28569,400
Feb 02, 202264.6665.2464.6565.1365.131,157,800
Feb 01, 202264.4464.6863.9864.5164.511,158,900
Jan 31, 202264.9965.4164.2264.4764.471,414,300
Jan 28, 202263.9065.2563.8865.1465.141,496,500
Jan 27, 202261.9264.2761.7463.8563.852,507,800
Jan 26, 202261.6262.9361.5961.8061.802,387,600
Jan 25, 202260.6061.9659.9361.4861.481,257,300
Jan 24, 202260.8061.1659.5860.7360.731,730,100
Jan 21, 202261.1561.4560.8761.1461.141,145,500
Jan 20, 202262.1062.3861.1961.5461.541,156,900
Jan 19, 202262.9862.9861.8862.1862.18705,600
Jan 18, 202261.5563.0061.5562.9262.921,075,300
Jan 17, 202262.2462.5661.8261.8961.89288,500
Jan 14, 202261.5062.1561.4161.9661.96945,900
Jan 13, 202261.3661.9561.3661.6861.681,918,300
Jan 12, 202261.8661.9261.2361.4961.49768,800
Jan 11, 202261.5862.2261.1562.0362.031,534,800
Jan 10, 202261.7362.1561.1861.7861.781,339,200
Jan 07, 202261.0661.6460.7961.6061.60419,100
Jan 06, 202261.6262.0360.9961.2361.23798,500
Jan 05, 202261.0262.1760.6761.7261.721,612,000
Jan 04, 202260.9561.2460.5760.9160.91797,300
Dec 31, 202160.0060.3259.9960.2360.23384,600
Dec 30, 202160.0960.4460.0360.1160.11359,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...