STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	59.59	59.99	59.30	59.79	59.79	3,035,600
Sep. 16, 2021	59.45	60.04	59.16	59.81	59.81	919,700
Sep. 15, 2021	59.91	59.91	58.58	59.41	59.41	1,987,700
Sep. 14, 2021	60.65	60.95	59.87	59.91	59.91	1,639,300
Sep. 13, 2021	60.94	61.40	60.35	60.58	60.58	6,775,400
Sep. 10, 2021	61.84	61.88	60.57	60.60	60.60	2,051,000
Sep. 09, 2021	62.35	62.41	61.83	61.89	61.89	1,526,600
Sep. 08, 2021	62.50	62.84	62.21	62.43	62.43	2,675,400
Sep. 08, 2021	0.5 Dividend
Sep. 07, 2021	63.44	63.66	62.85	62.93	62.43	1,726,100
Sep. 03, 2021	64.06	64.10	63.31	63.49	62.99	1,557,000
Sep. 02, 2021	64.35	64.40	64.00	64.08	63.57	504,700
Sep. 01, 2021	64.57	64.70	63.85	64.35	63.84	2,877,500
Aug. 31, 2021	64.07	65.28	64.01	64.28	63.77	2,629,500
Aug. 30, 2021	64.06	64.16	63.77	63.98	63.47	3,890,900
Aug. 27, 2021	63.73	64.07	63.64	64.01	63.50	1,270,200
Aug. 26, 2021	63.55	63.92	63.30	63.69	63.18	999,100
Aug. 25, 2021	63.93	64.07	63.31	63.36	62.86	2,053,800
Aug. 24, 2021	63.56	63.96	63.21	63.84	63.33	568,100
Aug. 23, 2021	63.58	63.71	63.18	63.65	63.14	788,700
Aug. 20, 2021	63.42	63.85	63.27	63.70	63.19	1,595,300
Aug. 19, 2021	63.14	63.48	62.85	63.42	62.92	1,460,400
Aug. 18, 2021	63.82	63.82	62.86	63.02	62.52	934,500
Aug. 17, 2021	63.35	64.01	63.17	63.81	63.30	755,100
Aug. 16, 2021	63.50	63.80	63.23	63.37	62.87	1,848,100
Aug. 13, 2021	62.66	64.09	62.66	63.60	63.09	967,300
Aug. 12, 2021	63.95	64.04	63.44	63.59	63.08	1,315,800
Aug. 11, 2021	63.61	63.95	63.42	63.91	63.40	1,238,400
Aug. 10, 2021	63.84	63.99	63.31	63.56	63.05	1,261,200
Aug. 09, 2021	64.06	64.15	63.53	63.63	63.12	1,143,200
Aug. 06, 2021	64.26	64.54	64.09	64.18	63.67	597,600
Aug. 05, 2021	63.91	64.37	63.73	64.08	63.57	358,800
Aug. 04, 2021	63.95	64.55	63.85	63.97	63.46	778,400
Aug. 03, 2021	64.22	64.95	63.91	63.99	63.48	748,000
Jul. 30, 2021	63.59	64.26	63.22	63.68	63.17	1,628,000
Jul. 29, 2021	63.73	63.97	63.40	63.42	62.92	707,500
Jul. 28, 2021	64.41	64.47	63.62	63.81	63.30	451,600
Jul. 27, 2021	64.45	64.57	63.83	64.45	63.94	440,600
Jul. 26, 2021	64.40	64.60	64.14	64.37	63.86	653,800
Jul. 23, 2021	64.50	64.91	64.10	64.49	63.98	900,700
Jul. 22, 2021	64.44	64.68	63.57	64.55	64.04	1,335,300
Jul. 21, 2021	66.89	67.36	64.29	64.43	63.92	3,682,800
Jul. 20, 2021	66.98	67.59	66.86	66.96	66.43	1,099,500
Jul. 19, 2021	67.22	67.35	66.85	67.20	66.67	1,156,500
Jul. 16, 2021	66.63	67.45	66.42	67.22	66.69	735,200
Jul. 15, 2021	66.60	66.64	65.49	66.60	66.07	1,176,300
Jul. 14, 2021	66.57	67.20	66.44	66.84	66.31	660,700
Jul. 13, 2021	66.66	66.93	66.44	66.80	66.27	734,400
Jul. 12, 2021	66.95	67.16	66.33	66.45	65.92	1,031,700
Jul. 09, 2021	67.04	67.11	66.34	66.69	66.16	594,300
Jul. 08, 2021	66.48	66.91	66.21	66.87	66.34	866,600
Jul. 07, 2021	67.00	67.06	66.13	66.66	66.13	754,700
Jul. 06, 2021	66.10	66.75	65.81	66.55	66.02	1,386,400
Jul. 05, 2021	66.42	66.42	65.85	66.03	65.51	135,200
Jul. 02, 2021	66.15	66.39	65.78	66.27	65.74	1,926,000
Jun. 30, 2021	65.46	66.01	65.13	65.90	65.38	1,060,800
Jun. 29, 2021	65.47	66.08	65.26	65.50	64.98	779,600
Jun. 28, 2021	65.45	65.65	64.73	65.12	64.60	781,400
Jun. 25, 2021	64.42	64.71	64.25	64.68	64.17	525,100
Jun. 24, 2021	64.95	65.20	64.33	64.58	64.07	767,800
Jun. 23, 2021	64.45	64.71	63.95	64.64	64.13	1,656,700
Jun. 22, 2021	64.47	64.64	63.88	64.39	63.88	1,780,700
Jun. 21, 2021	63.98	64.64	63.82	64.40	63.89	951,000
Jun. 18, 2021	63.82	64.56	63.56	63.81	63.30	2,883,400
Jun. 17, 2021	63.40	64.28	63.38	64.11	63.60	3,149,700
Jun. 16, 2021	63.75	64.24	63.29	63.51	63.01	4,506,000
Jun. 15, 2021	62.60	63.83	62.53	63.80	63.29	1,093,300
Jun. 14, 2021	62.45	62.70	62.19	62.56	62.06	2,387,500
Jun. 11, 2021	62.39	62.81	62.15	62.50	62.00	932,400
Jun. 10, 2021	62.67	62.73	62.11	62.35	61.85	574,000
Jun. 09, 2021	62.75	62.83	62.13	62.47	61.97	6,102,200
Jun. 09, 2021	0.5 Dividend
Jun. 08, 2021	63.92	64.00	63.24	63.25	62.25	1,067,800
Jun. 07, 2021	63.29	63.90	63.17	63.74	62.73	794,600
Jun. 04, 2021	62.54	63.12	62.32	63.08	62.08	4,240,500
Jun. 03, 2021	61.78	62.53	61.78	62.36	61.38	4,775,900
Jun. 02, 2021	62.15	62.49	61.74	61.90	60.92	3,869,500
Jun. 01, 2021	62.24	62.86	61.80	62.00	61.02	1,868,600
May 31, 2021	62.77	62.78	61.75	61.80	60.82	339,100
May 28, 2021	62.07	63.31	61.86	62.37	61.39	921,100
May 27, 2021	62.18	62.45	61.90	61.90	60.92	1,723,000
May 26, 2021	61.76	62.25	61.46	62.20	61.22	709,500
May 25, 2021	61.60	61.91	61.13	61.53	60.56	1,177,800
May 21, 2021	61.82	62.19	61.38	61.49	60.52	817,700
May 20, 2021	61.70	62.15	61.54	61.74	60.77	1,609,500
May 19, 2021	61.16	61.76	60.91	61.64	60.67	881,500
May 18, 2021	61.54	61.75	60.83	61.47	60.50	646,400
May 17, 2021	61.80	61.95	61.53	61.53	60.56	1,242,400
May 14, 2021	61.67	62.09	61.45	61.89	60.91	1,767,900
May 13, 2021	61.13	61.75	61.01	61.58	60.61	772,000
May 12, 2021	61.48	61.75	60.95	60.98	60.02	1,779,400
May 11, 2021	61.57	61.83	61.25	61.65	60.68	2,904,100
May 10, 2021	61.67	62.47	61.66	62.08	61.10	1,936,000
May 07, 2021	60.45	61.78	60.43	61.64	60.67	814,200
May 06, 2021	60.76	60.89	60.31	60.70	59.74	1,143,700
May 05, 2021	60.56	61.12	60.51	60.83	59.87	698,300
May 04, 2021	60.62	60.94	60.30	60.44	59.49	1,372,300
May 03, 2021	60.59	61.04	60.58	60.70	59.74	418,500
Apr. 30, 2021	60.91	61.06	60.38	60.54	59.58	766,000
Apr. 29, 2021	60.81	61.41	60.77	60.93	59.97	455,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.42(-0.48%)

CAD/USD0.7819-0.0015(-0.19%)

CRUDE OIL71.32-0.65(-0.90%)

BTC-CAD58,267.86-3,428.12(-5.56%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Rogers Communications Inc. (RCI-B.TO)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.42(-0.48%)

CAD/USD
0.7819
-0.0015(-0.19%)

CRUDE OIL
71.32
-0.65(-0.90%)

BTC-CAD
58,267.86
-3,428.12(-5.56%)