Rogers Communications Inc. (RCI-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 65.87 | 66.18 | 65.37 | 65.63 | 65.63 | 1,122,700 |
| May 26, 2022 | 66.40 | 66.72 | 65.51 | 65.88 | 65.88 | 1,485,900 |
| May 25, 2022 | 65.37 | 66.26 | 65.26 | 66.05 | 66.05 | 1,070,100 |
| May 24, 2022 | 65.75 | 65.86 | 65.09 | 65.31 | 65.31 | 2,321,400 |
| May 20, 2022 | 64.59 | 65.18 | 64.03 | 64.81 | 64.81 | 457,600 |
| May 19, 2022 | 64.45 | 64.91 | 64.14 | 64.42 | 64.42 | 1,268,900 |
| May 18, 2022 | 65.31 | 65.79 | 64.59 | 64.92 | 64.92 | 1,195,400 |
| May 17, 2022 | 65.43 | 66.00 | 65.14 | 65.41 | 65.41 | 1,394,000 |
| May 16, 2022 | 64.12 | 65.65 | 64.08 | 65.18 | 65.18 | 2,243,300 |
| May 13, 2022 | 63.81 | 64.35 | 62.67 | 64.25 | 64.25 | 950,500 |
| May 12, 2022 | 64.24 | 64.62 | 63.11 | 63.83 | 63.83 | 747,800 |
| May 11, 2022 | 64.63 | 65.63 | 64.34 | 64.48 | 64.48 | 1,047,700 |
| May 10, 2022 | 64.25 | 65.75 | 64.07 | 65.01 | 65.01 | 1,752,000 |
| May 09, 2022 | 66.00 | 66.48 | 62.97 | 64.19 | 64.19 | 2,381,600 |
| May 06, 2022 | 67.75 | 68.26 | 66.75 | 66.96 | 66.96 | 1,888,400 |
| May 05, 2022 | 68.82 | 68.95 | 67.79 | 68.07 | 68.07 | 1,218,900 |
| May 04, 2022 | 68.94 | 69.26 | 68.30 | 68.76 | 68.76 | 1,568,800 |
| May 03, 2022 | 68.60 | 69.36 | 68.43 | 68.76 | 68.76 | 1,188,100 |
| May 02, 2022 | 69.89 | 70.19 | 68.20 | 68.62 | 68.62 | 853,700 |
| Apr 29, 2022 | 71.85 | 71.85 | 69.74 | 69.98 | 69.98 | 1,071,200 |
| Apr 28, 2022 | 72.06 | 72.43 | 71.82 | 71.98 | 71.98 | 1,544,100 |
| Apr 27, 2022 | 72.32 | 72.62 | 71.78 | 71.98 | 71.98 | 770,800 |
| Apr 26, 2022 | 73.29 | 73.78 | 72.31 | 72.31 | 72.31 | 775,700 |
| Apr 25, 2022 | 73.41 | 73.62 | 72.47 | 73.28 | 73.28 | 748,200 |
| Apr 22, 2022 | 74.50 | 74.55 | 72.91 | 73.62 | 73.62 | 1,049,600 |
| Apr 21, 2022 | 76.30 | 76.50 | 74.68 | 74.73 | 74.73 | 1,402,700 |
| Apr 20, 2022 | 75.25 | 80.85 | 75.12 | 76.07 | 76.07 | 1,773,400 |
| Apr 19, 2022 | 73.73 | 74.13 | 73.58 | 73.79 | 73.79 | 864,000 |
| Apr 18, 2022 | 74.76 | 75.20 | 73.94 | 74.03 | 74.03 | 566,500 |
| Apr 14, 2022 | 74.19 | 75.08 | 73.98 | 74.70 | 74.70 | 900,900 |
| Apr 13, 2022 | 74.14 | 74.29 | 72.91 | 73.89 | 73.89 | 1,483,800 |
| Apr 12, 2022 | 74.00 | 74.52 | 73.76 | 73.80 | 73.80 | 1,528,900 |
| Apr 11, 2022 | 73.55 | 74.29 | 73.21 | 73.83 | 73.83 | 1,089,300 |
| Apr 08, 2022 | 73.28 | 74.05 | 73.23 | 73.52 | 73.52 | 940,900 |
| Apr 07, 2022 | 72.30 | 73.42 | 72.05 | 73.16 | 73.16 | 1,183,500 |
| Apr 06, 2022 | 71.40 | 72.52 | 71.40 | 72.21 | 72.21 | 1,232,700 |
| Apr 05, 2022 | 70.85 | 72.00 | 70.71 | 71.46 | 71.46 | 1,717,500 |
| Apr 04, 2022 | 71.41 | 71.41 | 70.79 | 70.95 | 70.95 | 2,195,300 |
| Apr 01, 2022 | 70.92 | 71.54 | 70.71 | 71.44 | 71.44 | 1,140,100 |
| Mar 31, 2022 | 70.09 | 71.26 | 69.87 | 70.76 | 70.76 | 1,929,100 |
| Mar 30, 2022 | 69.55 | 70.26 | 69.06 | 70.07 | 70.07 | 3,536,900 |
| Mar 29, 2022 | 68.94 | 69.31 | 68.42 | 69.14 | 69.14 | 1,508,600 |
| Mar 28, 2022 | 68.23 | 68.94 | 68.05 | 68.53 | 68.53 | 2,876,700 |
| Mar 25, 2022 | 67.17 | 68.12 | 66.78 | 68.09 | 68.09 | 1,186,600 |
| Mar 24, 2022 | 66.64 | 67.08 | 66.40 | 66.88 | 66.88 | 518,700 |
| Mar 23, 2022 | 67.44 | 67.75 | 66.69 | 66.71 | 66.71 | 1,590,600 |
| Mar 22, 2022 | 67.42 | 67.65 | 67.15 | 67.34 | 67.34 | 1,505,100 |
| Mar 21, 2022 | 67.46 | 67.77 | 67.18 | 67.33 | 67.33 | 562,400 |
| Mar 18, 2022 | 67.90 | 67.99 | 67.46 | 67.50 | 67.50 | 2,794,100 |
| Mar 17, 2022 | 67.64 | 68.49 | 67.64 | 67.99 | 67.99 | 1,085,000 |
| Mar 16, 2022 | 68.28 | 68.38 | 67.45 | 67.75 | 67.75 | 5,744,600 |
| Mar 15, 2022 | 68.70 | 68.81 | 67.84 | 68.25 | 68.25 | 1,958,200 |
| Mar 14, 2022 | 68.46 | 68.94 | 68.21 | 68.59 | 68.59 | 2,119,900 |
| Mar 11, 2022 | 68.85 | 69.03 | 68.27 | 68.61 | 68.61 | 1,843,900 |
| Mar 10, 2022 | 68.04 | 68.93 | 67.81 | 68.63 | 68.63 | 1,654,300 |
| Mar 09, 2022 | 68.37 | 68.78 | 67.57 | 68.39 | 68.39 | 4,375,600 |
| Mar 09, 2022 | 0.5 Dividend | |||||
| Mar 08, 2022 | 69.21 | 70.04 | 68.90 | 68.94 | 68.44 | 3,091,300 |
| Mar 07, 2022 | 68.66 | 69.61 | 68.26 | 69.52 | 69.02 | 1,014,700 |
| Mar 04, 2022 | 67.50 | 69.19 | 67.34 | 68.26 | 67.76 | 2,123,400 |
| Mar 03, 2022 | 67.35 | 68.42 | 67.35 | 67.68 | 67.19 | 6,953,800 |
| Mar 02, 2022 | 65.92 | 67.55 | 65.76 | 67.28 | 66.79 | 5,500,600 |
| Mar 01, 2022 | 65.60 | 66.01 | 64.95 | 65.59 | 65.11 | 3,263,000 |
| Feb 28, 2022 | 65.40 | 65.81 | 65.09 | 65.49 | 65.02 | 2,753,600 |
| Feb 25, 2022 | 65.73 | 66.43 | 65.53 | 65.82 | 65.34 | 823,300 |
| Feb 24, 2022 | 65.39 | 65.70 | 64.78 | 65.63 | 65.15 | 1,879,400 |
| Feb 23, 2022 | 66.60 | 66.79 | 65.44 | 65.82 | 65.34 | 1,441,800 |
| Feb 22, 2022 | 66.13 | 66.63 | 65.91 | 66.60 | 66.12 | 944,000 |
| Feb 18, 2022 | 67.59 | 67.59 | 66.22 | 66.33 | 65.85 | 659,100 |
| Feb 17, 2022 | 66.91 | 67.51 | 66.82 | 67.27 | 66.78 | 1,081,500 |
| Feb 16, 2022 | 66.54 | 67.67 | 66.27 | 67.04 | 66.55 | 1,098,900 |
| Feb 15, 2022 | 66.05 | 66.68 | 65.83 | 66.51 | 66.03 | 1,722,300 |
| Feb 14, 2022 | 65.44 | 65.98 | 64.96 | 65.91 | 65.43 | 1,728,900 |
| Feb 11, 2022 | 65.13 | 65.66 | 64.93 | 65.53 | 65.05 | 1,549,900 |
| Feb 10, 2022 | 65.63 | 66.24 | 65.20 | 65.35 | 64.88 | 831,700 |
| Feb 09, 2022 | 65.95 | 66.24 | 65.40 | 65.97 | 65.49 | 1,288,000 |
| Feb 08, 2022 | 65.18 | 65.94 | 64.96 | 65.78 | 65.30 | 1,313,800 |
| Feb 07, 2022 | 65.15 | 65.39 | 64.70 | 64.99 | 64.52 | 1,074,500 |
| Feb 04, 2022 | 65.20 | 65.59 | 64.98 | 65.26 | 64.79 | 529,400 |
| Feb 03, 2022 | 64.82 | 65.81 | 64.75 | 65.28 | 64.81 | 569,400 |
| Feb 02, 2022 | 64.66 | 65.24 | 64.65 | 65.13 | 64.66 | 1,157,800 |
| Feb 01, 2022 | 64.44 | 64.68 | 63.98 | 64.51 | 64.04 | 1,158,900 |
| Jan 31, 2022 | 64.99 | 65.41 | 64.22 | 64.47 | 64.00 | 1,414,300 |
| Jan 28, 2022 | 63.90 | 65.25 | 63.88 | 65.14 | 64.67 | 1,496,500 |
| Jan 27, 2022 | 61.92 | 64.27 | 61.74 | 63.85 | 63.39 | 2,507,800 |
| Jan 26, 2022 | 61.62 | 62.93 | 61.59 | 61.80 | 61.35 | 2,387,600 |
| Jan 25, 2022 | 60.60 | 61.96 | 59.93 | 61.48 | 61.03 | 1,257,300 |
| Jan 24, 2022 | 60.80 | 61.16 | 59.58 | 60.73 | 60.29 | 1,730,100 |
| Jan 21, 2022 | 61.15 | 61.45 | 60.87 | 61.14 | 60.70 | 1,145,500 |
| Jan 20, 2022 | 62.10 | 62.38 | 61.19 | 61.54 | 61.09 | 1,156,900 |
| Jan 19, 2022 | 62.98 | 62.98 | 61.88 | 62.18 | 61.73 | 705,600 |
| Jan 18, 2022 | 61.55 | 63.00 | 61.55 | 62.92 | 62.46 | 1,075,300 |
| Jan 17, 2022 | 62.24 | 62.56 | 61.82 | 61.89 | 61.44 | 288,500 |
| Jan 14, 2022 | 61.50 | 62.15 | 61.41 | 61.96 | 61.51 | 945,900 |
| Jan 13, 2022 | 61.36 | 61.95 | 61.36 | 61.68 | 61.23 | 1,918,300 |
| Jan 12, 2022 | 61.86 | 61.92 | 61.23 | 61.49 | 61.04 | 768,800 |
| Jan 11, 2022 | 61.58 | 62.22 | 61.15 | 62.03 | 61.58 | 1,534,800 |
| Jan 10, 2022 | 61.73 | 62.15 | 61.18 | 61.78 | 61.33 | 1,339,200 |
| Jan 07, 2022 | 61.06 | 61.64 | 60.79 | 61.60 | 61.15 | 419,100 |
| Jan 06, 2022 | 61.62 | 62.03 | 60.99 | 61.23 | 60.79 | 798,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
