Rogers Communications Inc. (RCI-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 62.30 | 62.79 | 62.04 | 62.76 | 62.76 | 811,900 |
| Mar 23, 2023 | 62.26 | 62.75 | 61.98 | 62.50 | 62.50 | 692,100 |
| Mar 22, 2023 | 62.29 | 62.54 | 62.04 | 62.12 | 62.12 | 441,500 |
| Mar 21, 2023 | 62.55 | 62.63 | 61.97 | 62.35 | 62.35 | 916,900 |
| Mar 20, 2023 | 61.66 | 62.74 | 61.60 | 62.49 | 62.49 | 672,900 |
| Mar 17, 2023 | 61.71 | 61.71 | 60.74 | 61.48 | 61.48 | 2,331,100 |
| Mar 16, 2023 | 60.46 | 61.03 | 60.10 | 61.00 | 61.00 | 1,367,500 |
| Mar 15, 2023 | 61.30 | 61.30 | 60.02 | 60.64 | 60.64 | 1,549,800 |
| Mar 14, 2023 | 61.11 | 61.75 | 61.10 | 61.67 | 61.67 | 1,388,300 |
| Mar 13, 2023 | 61.60 | 61.96 | 60.62 | 60.91 | 60.91 | 1,261,400 |
| Mar 10, 2023 | 61.39 | 62.10 | 60.00 | 61.97 | 61.97 | 3,568,300 |
| Mar 09, 2023 | 62.84 | 62.99 | 61.03 | 61.11 | 61.11 | 3,141,900 |
| Mar 08, 2023 | 64.85 | 64.85 | 63.18 | 63.23 | 63.23 | 4,273,200 |
| Mar 07, 2023 | 64.51 | 64.51 | 63.43 | 63.52 | 63.52 | 1,830,800 |
| Mar 06, 2023 | 64.40 | 65.03 | 64.25 | 64.28 | 64.28 | 363,700 |
| Mar 03, 2023 | 64.11 | 64.78 | 63.91 | 64.39 | 64.39 | 815,700 |
| Mar 02, 2023 | 64.54 | 64.72 | 63.79 | 63.91 | 63.91 | 791,900 |
| Mar 01, 2023 | 64.94 | 65.68 | 64.63 | 64.72 | 64.72 | 908,300 |
| Feb 28, 2023 | 64.81 | 65.34 | 64.32 | 65.18 | 65.18 | 1,294,100 |
| Feb 27, 2023 | 65.41 | 65.68 | 64.77 | 64.81 | 64.81 | 411,100 |
| Feb 24, 2023 | 65.01 | 65.39 | 64.72 | 65.34 | 65.34 | 547,400 |
| Feb 23, 2023 | 65.73 | 65.73 | 65.01 | 65.24 | 65.24 | 451,600 |
| Feb 22, 2023 | 65.99 | 66.07 | 65.47 | 65.81 | 65.81 | 355,500 |
| Feb 21, 2023 | 66.19 | 66.35 | 65.50 | 65.97 | 65.97 | 966,900 |
| Feb 17, 2023 | 65.56 | 66.25 | 65.35 | 66.17 | 66.17 | 1,155,100 |
| Feb 16, 2023 | 65.20 | 65.70 | 64.58 | 65.55 | 65.55 | 959,400 |
| Feb 15, 2023 | 65.09 | 65.73 | 64.94 | 65.07 | 65.07 | 1,003,000 |
| Feb 14, 2023 | 65.13 | 65.55 | 64.63 | 65.49 | 65.49 | 741,300 |
| Feb 13, 2023 | 64.56 | 65.41 | 64.56 | 64.99 | 64.99 | 827,700 |
| Feb 10, 2023 | 65.14 | 65.46 | 64.38 | 64.59 | 64.59 | 1,181,400 |
| Feb 09, 2023 | 65.74 | 65.80 | 64.78 | 65.22 | 65.22 | 1,925,900 |
| Feb 08, 2023 | 65.42 | 65.85 | 65.15 | 65.78 | 65.78 | 1,122,100 |
| Feb 07, 2023 | 65.90 | 66.19 | 65.06 | 65.20 | 65.20 | 979,000 |
| Feb 06, 2023 | 65.29 | 66.13 | 65.15 | 65.92 | 65.92 | 871,300 |
| Feb 03, 2023 | 64.50 | 65.38 | 64.32 | 65.34 | 65.34 | 1,060,200 |
| Feb 02, 2023 | 65.79 | 66.00 | 64.12 | 64.40 | 64.40 | 1,473,200 |
| Feb 01, 2023 | 64.64 | 64.85 | 64.17 | 64.62 | 64.62 | 990,900 |
| Jan 31, 2023 | 64.41 | 64.86 | 64.10 | 64.69 | 64.69 | 1,750,700 |
| Jan 30, 2023 | 64.94 | 65.20 | 64.45 | 64.50 | 64.50 | 1,138,800 |
| Jan 27, 2023 | 65.20 | 65.41 | 64.51 | 64.58 | 64.58 | 913,400 |
| Jan 26, 2023 | 65.94 | 66.02 | 65.19 | 65.36 | 65.36 | 994,000 |
| Jan 25, 2023 | 66.50 | 67.07 | 65.83 | 65.90 | 65.90 | 1,394,800 |
| Jan 24, 2023 | 64.55 | 66.98 | 64.53 | 66.49 | 66.49 | 1,507,300 |
| Jan 23, 2023 | 65.47 | 65.47 | 64.47 | 64.59 | 64.59 | 1,110,900 |
| Jan 20, 2023 | 64.85 | 65.66 | 64.40 | 65.43 | 65.43 | 1,254,800 |
| Jan 19, 2023 | 65.00 | 65.19 | 64.61 | 64.77 | 64.77 | 1,044,000 |
| Jan 18, 2023 | 65.44 | 65.63 | 64.67 | 64.98 | 64.98 | 522,600 |
| Jan 17, 2023 | 65.27 | 65.87 | 65.23 | 65.37 | 65.37 | 600,200 |
| Jan 16, 2023 | 64.74 | 65.20 | 64.25 | 65.07 | 65.07 | 524,000 |
| Jan 13, 2023 | 64.04 | 64.90 | 63.94 | 64.70 | 64.70 | 827,700 |
| Jan 12, 2023 | 64.06 | 64.42 | 63.64 | 64.10 | 64.10 | 767,200 |
| Jan 11, 2023 | 63.50 | 64.18 | 63.14 | 64.07 | 64.07 | 1,643,900 |
| Jan 10, 2023 | 63.89 | 63.89 | 63.05 | 63.39 | 63.39 | 824,200 |
| Jan 09, 2023 | 64.00 | 64.00 | 63.55 | 63.84 | 63.84 | 641,400 |
| Jan 06, 2023 | 64.04 | 64.18 | 63.70 | 63.98 | 63.98 | 944,900 |
| Jan 05, 2023 | 64.65 | 64.80 | 63.64 | 63.84 | 63.84 | 1,082,000 |
| Jan 04, 2023 | 63.76 | 64.96 | 63.54 | 64.37 | 64.37 | 1,237,100 |
| Jan 03, 2023 | 63.50 | 64.48 | 63.29 | 64.04 | 64.04 | 1,986,200 |
| Dec 30, 2022 | 62.00 | 64.81 | 61.99 | 63.37 | 63.37 | 2,682,400 |
| Dec 29, 2022 | 60.59 | 61.36 | 60.38 | 60.98 | 60.98 | 383,300 |
| Dec 28, 2022 | 61.13 | 61.39 | 60.36 | 60.41 | 60.41 | 790,500 |
| Dec 23, 2022 | 61.14 | 61.48 | 60.69 | 61.33 | 61.33 | 1,201,300 |
| Dec 22, 2022 | 61.02 | 61.38 | 60.65 | 61.27 | 61.27 | 1,277,700 |
| Dec 21, 2022 | 60.31 | 61.16 | 60.31 | 61.05 | 61.05 | 1,188,300 |
| Dec 20, 2022 | 59.59 | 60.60 | 59.25 | 60.21 | 60.21 | 1,360,900 |
| Dec 19, 2022 | 60.83 | 61.00 | 59.60 | 59.64 | 59.64 | 1,127,100 |
| Dec 16, 2022 | 60.71 | 61.00 | 59.90 | 60.91 | 60.91 | 2,918,700 |
| Dec 15, 2022 | 61.22 | 61.83 | 60.58 | 61.14 | 61.14 | 1,204,300 |
| Dec 14, 2022 | 60.51 | 61.46 | 60.09 | 61.38 | 61.38 | 709,000 |
| Dec 13, 2022 | 61.46 | 61.60 | 60.31 | 60.39 | 60.39 | 1,996,000 |
| Dec 12, 2022 | 61.13 | 61.50 | 60.09 | 60.99 | 60.99 | 5,043,100 |
| Dec 09, 2022 | 61.17 | 61.35 | 60.78 | 60.83 | 60.83 | 1,315,000 |
| Dec 08, 2022 | 61.35 | 61.48 | 60.69 | 61.05 | 61.05 | 1,675,800 |
| Dec 07, 2022 | 62.50 | 63.20 | 61.99 | 62.01 | 62.01 | 872,500 |
| Dec 06, 2022 | 63.27 | 64.15 | 62.33 | 62.52 | 62.52 | 2,003,800 |
| Dec 05, 2022 | 61.93 | 63.31 | 61.93 | 63.18 | 63.18 | 4,327,600 |
| Dec 02, 2022 | 62.89 | 62.89 | 62.18 | 62.24 | 62.24 | 2,210,900 |
| Dec 01, 2022 | 62.04 | 62.94 | 62.01 | 62.89 | 62.89 | 1,587,600 |
| Nov 30, 2022 | 61.29 | 62.32 | 61.23 | 61.88 | 61.88 | 2,192,300 |
| Nov 29, 2022 | 60.92 | 61.54 | 60.69 | 61.38 | 61.38 | 820,200 |
| Nov 28, 2022 | 60.45 | 61.32 | 60.45 | 60.96 | 60.96 | 874,600 |
| Nov 25, 2022 | 60.25 | 61.03 | 60.06 | 60.54 | 60.54 | 471,100 |
| Nov 24, 2022 | 60.12 | 60.35 | 59.87 | 60.01 | 60.01 | 421,900 |
| Nov 23, 2022 | 60.04 | 60.62 | 60.00 | 60.06 | 60.06 | 1,037,600 |
| Nov 22, 2022 | 60.14 | 60.60 | 59.70 | 60.03 | 60.03 | 818,700 |
| Nov 21, 2022 | 59.50 | 60.60 | 59.48 | 59.97 | 59.97 | 1,868,500 |
| Nov 18, 2022 | 58.98 | 60.05 | 58.92 | 59.71 | 59.71 | 1,989,300 |
| Nov 17, 2022 | 57.16 | 58.62 | 57.16 | 58.60 | 58.60 | 1,150,300 |
| Nov 16, 2022 | 57.44 | 57.99 | 57.19 | 57.44 | 57.44 | 602,700 |
| Nov 15, 2022 | 58.44 | 58.60 | 57.29 | 57.44 | 57.44 | 799,300 |
| Nov 14, 2022 | 57.43 | 58.93 | 57.43 | 58.43 | 58.43 | 1,891,900 |
| Nov 11, 2022 | 57.56 | 57.79 | 57.24 | 57.50 | 57.50 | 958,200 |
| Nov 10, 2022 | 58.43 | 58.45 | 56.72 | 57.48 | 57.48 | 1,382,500 |
| Nov 09, 2022 | 56.66 | 58.14 | 56.28 | 57.75 | 57.75 | 1,366,800 |
| Nov 08, 2022 | 57.58 | 57.85 | 56.54 | 56.84 | 56.84 | 752,500 |
| Nov 07, 2022 | 56.84 | 57.67 | 56.49 | 57.51 | 57.51 | 798,900 |
| Nov 04, 2022 | 57.12 | 57.19 | 56.27 | 56.66 | 56.66 | 457,600 |
| Nov 03, 2022 | 56.83 | 56.90 | 56.04 | 56.77 | 56.77 | 819,800 |
| Nov 02, 2022 | 57.30 | 57.71 | 56.97 | 57.08 | 57.08 | 1,035,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
