Canada markets open in 1 hour 36 minutes

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.54+0.53 (+0.88%)
At close: 04:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 01, 202257.1457.6756.9257.3857.38693,900
Oct 31, 202256.9356.9856.1056.7156.711,005,300
Oct 28, 202256.6057.2155.9956.9656.961,210,800
Oct 27, 202256.6157.5456.5157.3557.351,595,100
Oct 26, 202255.0057.9954.9556.7656.762,901,000
Oct 25, 202253.1954.0852.8853.6353.63585,500
Oct 24, 202253.1453.3852.6553.2053.20856,100
Oct 21, 202252.3753.0852.0452.8452.841,366,500
Oct 20, 202252.9053.2552.3652.5352.53738,400
Oct 19, 202252.5052.9652.1652.8752.87514,700
Oct 18, 202252.8152.8152.1752.6552.65453,700
Oct 17, 202251.8852.9551.7852.2852.28704,600
Oct 14, 202252.2352.5151.4551.4751.47483,500
Oct 13, 202250.9852.1750.5352.1252.12851,500
Oct 12, 202251.7451.7451.0851.1851.18972,500
Oct 11, 202251.4352.4251.2551.6851.68698,300
Oct 07, 202251.6052.0351.3051.7651.76926,100
Oct 06, 202253.3353.4651.6451.7151.71998,900
Oct 05, 202254.4554.4552.7953.3453.341,290,900
Oct 04, 202254.8155.0454.1754.7754.77868,300
Oct 03, 202253.3754.6953.0154.3354.33996,600
Sept 30, 202253.2553.5752.7853.2153.211,115,600
Sept 29, 202253.9453.9452.7553.0953.091,577,900
Sept 28, 202253.8554.3753.4553.9853.98982,100
Sept 27, 202254.8455.2053.8853.8853.881,021,300
Sept 26, 202255.1455.2154.4254.5454.541,259,200
Sept 23, 202255.1155.8055.1155.3255.322,309,000
Sept 22, 202254.9455.9954.7955.8955.891,713,600
Sept 21, 202255.0155.2654.7755.1055.101,443,800
Sept 20, 202255.5855.7654.7754.8854.881,149,400
Sept 19, 202256.2056.2755.1755.6855.681,685,700
Sept 16, 202255.2256.5255.1256.4756.4718,175,100
Sept 15, 202254.1055.5653.9555.5055.502,856,400
Sept 14, 202254.3354.5253.9054.0754.071,661,200
Sept 13, 202254.6855.4354.0854.3454.346,583,600
Sept 12, 202254.6755.6754.3655.0955.091,215,300
Sept 09, 202254.7254.8954.2854.5054.501,571,200
Sept 08, 202254.4754.7853.9354.4154.411,448,500
Sept 08, 20220.5 Dividend
Sept 07, 202255.5755.6354.6355.0654.561,272,900
Sept 06, 202256.0356.2155.1255.3954.895,437,500
Sept 02, 202256.7456.9055.7755.9555.44991,300
Sept 01, 202256.5356.8256.1556.5356.021,181,500
Aug 31, 202257.5557.8956.5256.5556.041,983,700
Aug 30, 202257.7157.8257.2257.4656.94630,600
Aug 29, 202257.0657.8056.8057.6357.11434,300
Aug 26, 202258.2458.3857.1857.4056.88530,000
Aug 25, 202257.8658.3757.3558.1857.65890,600
Aug 24, 202258.2358.5057.7657.7657.241,264,300
Aug 23, 202258.5958.5958.0558.3157.78975,800
Aug 22, 202258.4358.7558.1758.6158.082,042,000
Aug 19, 202258.5759.1158.3058.9758.43828,100
Aug 18, 202258.7858.9958.4558.6958.16953,000
Aug 17, 202259.3259.3458.5258.9058.371,336,300
Aug 16, 202258.6759.6058.4359.3458.80896,400
Aug 15, 202258.9759.5258.5358.7758.242,376,900
Aug 12, 202259.0059.6058.9259.0258.481,762,300
Aug 11, 202259.5059.6258.6558.7158.181,071,200
Aug 10, 202258.4859.3458.0859.2658.721,493,900
Aug 09, 202257.3758.0957.0858.0857.551,579,700
Aug 08, 202256.8957.8656.7957.3156.791,261,700
Aug 05, 202256.6056.9455.5555.9355.421,474,600
Aug 04, 202257.3257.6656.4556.5656.05944,900
Aug 03, 202257.8057.9656.9157.2556.73916,900
Aug 02, 202258.4658.7757.0257.6157.091,090,400
Jul 29, 202259.0559.6558.3758.8758.341,689,300
Jul 28, 202260.0460.1759.0359.1358.591,287,200
Jul 27, 202261.0061.2859.7060.1659.611,120,100
Jul 26, 202260.0560.3759.5459.8359.29653,800
Jul 25, 202260.1260.8960.0460.2759.721,644,000
Jul 22, 202260.0460.7059.8360.3959.84425,400
Jul 21, 202260.3860.7559.8860.0659.51504,500
Jul 20, 202260.7860.8860.1460.4059.85470,500
Jul 19, 202260.2861.0260.2860.7360.18629,500
Jul 18, 202259.3060.1659.1460.1559.60860,800
Jul 15, 202259.4759.9758.7559.1458.60980,100
Jul 14, 202259.1359.8558.9459.3558.811,557,900
Jul 13, 202259.9860.4659.3259.4458.90760,700
Jul 12, 202258.8160.7358.7460.2459.692,965,200
Jul 11, 202260.8460.8458.5758.7058.171,549,600
Jul 08, 202262.0662.3161.3961.5460.98529,200
Jul 07, 202261.9462.5961.7962.2761.70608,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...