Canada markets closed

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
59.79-0.02 (-0.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202159.5959.9959.3059.7959.793,035,600
Sep. 16, 202159.4560.0459.1659.8159.81919,700
Sep. 15, 202159.9159.9158.5859.4159.411,987,700
Sep. 14, 202160.6560.9559.8759.9159.911,639,300
Sep. 13, 202160.9461.4060.3560.5860.586,775,400
Sep. 10, 202161.8461.8860.5760.6060.602,051,000
Sep. 09, 202162.3562.4161.8361.8961.891,526,600
Sep. 08, 202162.5062.8462.2162.4362.432,675,400
Sep. 08, 20210.5 Dividend
Sep. 07, 202163.4463.6662.8562.9362.431,726,100
Sep. 03, 202164.0664.1063.3163.4962.991,557,000
Sep. 02, 202164.3564.4064.0064.0863.57504,700
Sep. 01, 202164.5764.7063.8564.3563.842,877,500
Aug. 31, 202164.0765.2864.0164.2863.772,629,500
Aug. 30, 202164.0664.1663.7763.9863.473,890,900
Aug. 27, 202163.7364.0763.6464.0163.501,270,200
Aug. 26, 202163.5563.9263.3063.6963.18999,100
Aug. 25, 202163.9364.0763.3163.3662.862,053,800
Aug. 24, 202163.5663.9663.2163.8463.33568,100
Aug. 23, 202163.5863.7163.1863.6563.14788,700
Aug. 20, 202163.4263.8563.2763.7063.191,595,300
Aug. 19, 202163.1463.4862.8563.4262.921,460,400
Aug. 18, 202163.8263.8262.8663.0262.52934,500
Aug. 17, 202163.3564.0163.1763.8163.30755,100
Aug. 16, 202163.5063.8063.2363.3762.871,848,100
Aug. 13, 202162.6664.0962.6663.6063.09967,300
Aug. 12, 202163.9564.0463.4463.5963.081,315,800
Aug. 11, 202163.6163.9563.4263.9163.401,238,400
Aug. 10, 202163.8463.9963.3163.5663.051,261,200
Aug. 09, 202164.0664.1563.5363.6363.121,143,200
Aug. 06, 202164.2664.5464.0964.1863.67597,600
Aug. 05, 202163.9164.3763.7364.0863.57358,800
Aug. 04, 202163.9564.5563.8563.9763.46778,400
Aug. 03, 202164.2264.9563.9163.9963.48748,000
Jul. 30, 202163.5964.2663.2263.6863.171,628,000
Jul. 29, 202163.7363.9763.4063.4262.92707,500
Jul. 28, 202164.4164.4763.6263.8163.30451,600
Jul. 27, 202164.4564.5763.8364.4563.94440,600
Jul. 26, 202164.4064.6064.1464.3763.86653,800
Jul. 23, 202164.5064.9164.1064.4963.98900,700
Jul. 22, 202164.4464.6863.5764.5564.041,335,300
Jul. 21, 202166.8967.3664.2964.4363.923,682,800
Jul. 20, 202166.9867.5966.8666.9666.431,099,500
Jul. 19, 202167.2267.3566.8567.2066.671,156,500
Jul. 16, 202166.6367.4566.4267.2266.69735,200
Jul. 15, 202166.6066.6465.4966.6066.071,176,300
Jul. 14, 202166.5767.2066.4466.8466.31660,700
Jul. 13, 202166.6666.9366.4466.8066.27734,400
Jul. 12, 202166.9567.1666.3366.4565.921,031,700
Jul. 09, 202167.0467.1166.3466.6966.16594,300
Jul. 08, 202166.4866.9166.2166.8766.34866,600
Jul. 07, 202167.0067.0666.1366.6666.13754,700
Jul. 06, 202166.1066.7565.8166.5566.021,386,400
Jul. 05, 202166.4266.4265.8566.0365.51135,200
Jul. 02, 202166.1566.3965.7866.2765.741,926,000
Jun. 30, 202165.4666.0165.1365.9065.381,060,800
Jun. 29, 202165.4766.0865.2665.5064.98779,600
Jun. 28, 202165.4565.6564.7365.1264.60781,400
Jun. 25, 202164.4264.7164.2564.6864.17525,100
Jun. 24, 202164.9565.2064.3364.5864.07767,800
Jun. 23, 202164.4564.7163.9564.6464.131,656,700
Jun. 22, 202164.4764.6463.8864.3963.881,780,700
Jun. 21, 202163.9864.6463.8264.4063.89951,000
Jun. 18, 202163.8264.5663.5663.8163.302,883,400
Jun. 17, 202163.4064.2863.3864.1163.603,149,700
Jun. 16, 202163.7564.2463.2963.5163.014,506,000
Jun. 15, 202162.6063.8362.5363.8063.291,093,300
Jun. 14, 202162.4562.7062.1962.5662.062,387,500
Jun. 11, 202162.3962.8162.1562.5062.00932,400
Jun. 10, 202162.6762.7362.1162.3561.85574,000
Jun. 09, 202162.7562.8362.1362.4761.976,102,200
Jun. 09, 20210.5 Dividend
Jun. 08, 202163.9264.0063.2463.2562.251,067,800
Jun. 07, 202163.2963.9063.1763.7462.73794,600
Jun. 04, 202162.5463.1262.3263.0862.084,240,500
Jun. 03, 202161.7862.5361.7862.3661.384,775,900
Jun. 02, 202162.1562.4961.7461.9060.923,869,500
Jun. 01, 202162.2462.8661.8062.0061.021,868,600
May 31, 202162.7762.7861.7561.8060.82339,100
May 28, 202162.0763.3161.8662.3761.39921,100
May 27, 202162.1862.4561.9061.9060.921,723,000
May 26, 202161.7662.2561.4662.2061.22709,500
May 25, 202161.6061.9161.1361.5360.561,177,800
May 21, 202161.8262.1961.3861.4960.52817,700
May 20, 202161.7062.1561.5461.7460.771,609,500
May 19, 202161.1661.7660.9161.6460.67881,500
May 18, 202161.5461.7560.8361.4760.50646,400
May 17, 202161.8061.9561.5361.5360.561,242,400
May 14, 202161.6762.0961.4561.8960.911,767,900
May 13, 202161.1361.7561.0161.5860.61772,000
May 12, 202161.4861.7560.9560.9860.021,779,400
May 11, 202161.5761.8361.2561.6560.682,904,100
May 10, 202161.6762.4761.6662.0861.101,936,000
May 07, 202160.4561.7860.4361.6460.67814,200
May 06, 202160.7660.8960.3160.7059.741,143,700
May 05, 202160.5661.1260.5160.8359.87698,300
May 04, 202160.6260.9460.3060.4459.491,372,300
May 03, 202160.5961.0460.5860.7059.74418,500
Apr. 30, 202160.9161.0660.3860.5459.58766,000
Apr. 29, 202160.8161.4160.7760.9359.97455,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...