Canada Markets open in 7 hrs 38 mins

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.76+0.26 (+0.42%)
At close: 04:00PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023------
Mar 24, 202362.3062.7962.0462.7662.76811,900
Mar 23, 202362.2662.7561.9862.5062.50692,100
Mar 22, 202362.2962.5462.0462.1262.12441,500
Mar 21, 202362.5562.6361.9762.3562.35916,900
Mar 20, 202361.6662.7461.6062.4962.49672,900
Mar 17, 202361.7161.7160.7461.4861.482,331,100
Mar 16, 202360.4661.0360.1061.0061.001,367,500
Mar 15, 202361.3061.3060.0260.6460.641,549,800
Mar 14, 202361.1161.7561.1061.6761.671,388,300
Mar 13, 202361.6061.9660.6260.9160.911,261,400
Mar 10, 202361.3962.1060.0061.9761.973,568,300
Mar 09, 202362.8462.9961.0361.1161.113,141,900
Mar 08, 202364.8564.8563.1863.2363.234,273,200
Mar 07, 202364.5164.5163.4363.5263.521,830,800
Mar 06, 202364.4065.0364.2564.2864.28363,700
Mar 03, 202364.1164.7863.9164.3964.39815,700
Mar 02, 202364.5464.7263.7963.9163.91791,900
Mar 01, 202364.9465.6864.6364.7264.72908,300
Feb 28, 202364.8165.3464.3265.1865.181,294,100
Feb 27, 202365.4165.6864.7764.8164.81411,100
Feb 24, 202365.0165.3964.7265.3465.34547,400
Feb 23, 202365.7365.7365.0165.2465.24451,600
Feb 22, 202365.9966.0765.4765.8165.81355,500
Feb 21, 202366.1966.3565.5065.9765.97966,900
Feb 17, 202365.5666.2565.3566.1766.171,155,100
Feb 16, 202365.2065.7064.5865.5565.55959,400
Feb 15, 202365.0965.7364.9465.0765.071,003,000
Feb 14, 202365.1365.5564.6365.4965.49741,300
Feb 13, 202364.5665.4164.5664.9964.99827,700
Feb 10, 202365.1465.4664.3864.5964.591,181,400
Feb 09, 202365.7465.8064.7865.2265.221,925,900
Feb 08, 202365.4265.8565.1565.7865.781,122,100
Feb 07, 202365.9066.1965.0665.2065.20979,000
Feb 06, 202365.2966.1365.1565.9265.92871,300
Feb 03, 202364.5065.3864.3265.3465.341,060,200
Feb 02, 202365.7966.0064.1264.4064.401,473,200
Feb 01, 202364.6464.8564.1764.6264.62990,900
Jan 31, 202364.4164.8664.1064.6964.691,750,700
Jan 30, 202364.9465.2064.4564.5064.501,138,800
Jan 27, 202365.2065.4164.5164.5864.58913,400
Jan 26, 202365.9466.0265.1965.3665.36994,000
Jan 25, 202366.5067.0765.8365.9065.901,394,800
Jan 24, 202364.5566.9864.5366.4966.491,507,300
Jan 23, 202365.4765.4764.4764.5964.591,110,900
Jan 20, 202364.8565.6664.4065.4365.431,254,800
Jan 19, 202365.0065.1964.6164.7764.771,044,000
Jan 18, 202365.4465.6364.6764.9864.98522,600
Jan 17, 202365.2765.8765.2365.3765.37600,200
Jan 16, 202364.7465.2064.2565.0765.07524,000
Jan 13, 202364.0464.9063.9464.7064.70827,700
Jan 12, 202364.0664.4263.6464.1064.10767,200
Jan 11, 202363.5064.1863.1464.0764.071,643,900
Jan 10, 202363.8963.8963.0563.3963.39824,200
Jan 09, 202364.0064.0063.5563.8463.84641,400
Jan 06, 202364.0464.1863.7063.9863.98944,900
Jan 05, 202364.6564.8063.6463.8463.841,082,000
Jan 04, 202363.7664.9663.5464.3764.371,237,100
Jan 03, 202363.5064.4863.2964.0464.041,986,200
Dec 30, 202262.0064.8161.9963.3763.372,682,400
Dec 29, 202260.5961.3660.3860.9860.98383,300
Dec 28, 202261.1361.3960.3660.4160.41790,500
Dec 23, 202261.1461.4860.6961.3361.331,201,300
Dec 22, 202261.0261.3860.6561.2761.271,277,700
Dec 21, 202260.3161.1660.3161.0561.051,188,300
Dec 20, 202259.5960.6059.2560.2160.211,360,900
Dec 19, 202260.8361.0059.6059.6459.641,127,100
Dec 16, 202260.7161.0059.9060.9160.912,918,700
Dec 15, 202261.2261.8360.5861.1461.141,204,300
Dec 14, 202260.5161.4660.0961.3861.38709,000
Dec 13, 202261.4661.6060.3160.3960.391,996,000
Dec 12, 202261.1361.5060.0960.9960.995,043,100
Dec 09, 202261.1761.3560.7860.8360.831,315,000
Dec 08, 202261.3561.4860.6961.0561.051,675,800
Dec 07, 202262.5063.2061.9962.0162.01872,500
Dec 06, 202263.2764.1562.3362.5262.522,003,800
Dec 05, 202261.9363.3161.9363.1863.184,327,600
Dec 02, 202262.8962.8962.1862.2462.242,210,900
Dec 01, 202262.0462.9462.0162.8962.891,587,600
Nov 30, 202261.2962.3261.2361.8861.882,192,300
Nov 29, 202260.9261.5460.6961.3861.38820,200
Nov 28, 202260.4561.3260.4560.9660.96874,600
Nov 25, 202260.2561.0360.0660.5460.54471,100
Nov 24, 202260.1260.3559.8760.0160.01421,900
Nov 23, 202260.0460.6260.0060.0660.061,037,600
Nov 22, 202260.1460.6059.7060.0360.03818,700
Nov 21, 202259.5060.6059.4859.9759.971,868,500
Nov 18, 202258.9860.0558.9259.7159.711,989,300
Nov 17, 202257.1658.6257.1658.6058.601,150,300
Nov 16, 202257.4457.9957.1957.4457.44602,700
Nov 15, 202258.4458.6057.2957.4457.44799,300
Nov 14, 202257.4358.9357.4358.4358.431,891,900
Nov 11, 202257.5657.7957.2457.5057.50958,200
Nov 10, 202258.4358.4556.7257.4857.481,382,500
Nov 09, 202256.6658.1456.2857.7557.751,366,800
Nov 08, 202257.5857.8556.5456.8456.84752,500
Nov 07, 202256.8457.6756.4957.5157.51798,900
Nov 04, 202257.1257.1956.2756.6656.66457,600
Nov 03, 202256.8356.9056.0456.7756.77819,800
Nov 02, 202257.3057.7156.9757.0857.081,035,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...