RCI-B.TO - Rogers Communications Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2020 | 66.76 | 66.73 | 65.53 | 66.67 | 66.67 | 443,629 |
| Jan. 23, 2020 | 66.69 | 66.85 | 66.02 | 66.76 | 66.76 | 712,569 |
| Jan. 22, 2020 | 64.28 | 67.34 | 64.28 | 66.67 | 66.67 | 2,132,576 |
| Jan. 21, 2020 | 64.72 | 64.92 | 64.50 | 64.57 | 64.57 | 857,995 |
| Jan. 20, 2020 | 64.81 | 65.04 | 64.64 | 64.75 | 64.75 | 1,330,309 |
| Jan. 17, 2020 | 65.00 | 65.08 | 64.53 | 64.94 | 64.94 | 1,007,410 |
| Jan. 16, 2020 | 64.89 | 65.08 | 64.70 | 64.85 | 64.85 | 1,097,943 |
| Jan. 15, 2020 | 65.08 | 65.44 | 64.49 | 64.75 | 64.75 | 948,328 |
| Jan. 14, 2020 | 64.94 | 65.32 | 64.72 | 64.98 | 64.98 | 858,373 |
| Jan. 13, 2020 | 64.82 | 64.97 | 64.36 | 64.91 | 64.91 | 843,541 |
| Jan. 10, 2020 | 65.07 | 65.20 | 64.52 | 64.63 | 64.63 | 842,959 |
| Jan. 09, 2020 | 65.10 | 65.40 | 64.72 | 64.97 | 64.97 | 965,750 |
| Jan. 08, 2020 | 64.87 | 65.74 | 64.77 | 65.10 | 65.10 | 930,829 |
| Jan. 07, 2020 | 64.52 | 64.86 | 64.33 | 64.83 | 64.83 | 657,590 |
| Jan. 06, 2020 | 64.14 | 64.58 | 64.14 | 64.35 | 64.35 | 531,207 |
| Jan. 03, 2020 | 64.25 | 64.55 | 63.93 | 64.33 | 64.33 | 805,335 |
| Jan. 02, 2020 | 64.52 | 64.84 | 64.12 | 64.54 | 64.54 | 472,072 |
| Dec. 31, 2019 | 64.36 | 64.56 | 64.15 | 64.48 | 64.48 | 413,311 |
| Dec. 30, 2019 | 64.74 | 64.79 | 64.36 | 64.54 | 64.54 | 326,746 |
| Dec. 27, 2019 | 64.75 | 64.96 | 64.61 | 64.84 | 64.84 | 398,615 |
| Dec. 24, 2019 | 64.78 | 65.31 | 64.65 | 64.78 | 64.78 | 336,629 |
| Dec. 23, 2019 | 65.43 | 65.43 | 64.62 | 64.99 | 64.99 | 1,443,262 |
| Dec. 20, 2019 | 64.79 | 65.53 | 64.64 | 64.75 | 64.75 | 3,190,282 |
| Dec. 19, 2019 | 62.89 | 65.06 | 62.75 | 64.84 | 64.84 | 1,867,758 |
| Dec. 18, 2019 | 63.49 | 63.52 | 62.60 | 62.71 | 62.71 | 1,209,310 |
| Dec. 17, 2019 | 64.12 | 64.12 | 63.61 | 63.66 | 63.66 | 955,298 |
| Dec. 16, 2019 | 63.96 | 64.24 | 63.48 | 64.14 | 64.14 | 1,513,089 |
| Dec. 13, 2019 | 63.26 | 64.21 | 63.05 | 63.91 | 63.91 | 1,204,738 |
| Dec. 12, 2019 | 62.96 | 63.74 | 62.95 | 63.23 | 63.23 | 869,065 |
| Dec. 11, 2019 | 63.08 | 63.25 | 62.80 | 63.08 | 63.08 | 935,394 |
| Dec. 10, 2019 | 63.42 | 63.56 | 62.97 | 63.07 | 63.07 | 1,360,284 |
| Dec. 10, 2019 | 0.5 Dividend | |||||
| Dec. 09, 2019 | 64.48 | 64.79 | 63.93 | 64.02 | 63.52 | 1,004,844 |
| Dec. 06, 2019 | 64.16 | 64.77 | 64.14 | 64.58 | 64.08 | 678,067 |
| Dec. 05, 2019 | 63.82 | 64.18 | 63.47 | 63.96 | 63.46 | 697,961 |
| Dec. 04, 2019 | 63.21 | 63.85 | 63.03 | 63.80 | 63.30 | 1,099,931 |
| Dec. 03, 2019 | 63.00 | 63.40 | 62.71 | 63.21 | 62.72 | 1,020,651 |
| Dec. 02, 2019 | - | - | - | - | - | - |
| Nov. 29, 2019 | 63.82 | 64.54 | 63.61 | 64.42 | 63.92 | 1,131,300 |
| Nov. 28, 2019 | 63.30 | 63.95 | 63.30 | 63.75 | 63.25 | 376,311 |
| Nov. 27, 2019 | 63.16 | 63.76 | 63.03 | 63.25 | 62.76 | 801,510 |
| Nov. 26, 2019 | 63.52 | 63.57 | 62.82 | 63.26 | 62.77 | 1,205,592 |
| Nov. 25, 2019 | 63.45 | 63.86 | 63.21 | 63.55 | 63.05 | 1,657,171 |
| Nov. 22, 2019 | 62.87 | 63.41 | 62.70 | 63.21 | 62.72 | 984,493 |
| Nov. 21, 2019 | 63.20 | 63.31 | 62.49 | 62.94 | 62.45 | 2,158,468 |
| Nov. 20, 2019 | 63.51 | 63.59 | 62.99 | 63.24 | 62.75 | 2,677,346 |
| Nov. 19, 2019 | 63.22 | 63.57 | 63.02 | 63.47 | 62.97 | 607,851 |
| Nov. 18, 2019 | 63.94 | 64.05 | 63.15 | 63.20 | 62.71 | 833,652 |
| Nov. 15, 2019 | 63.47 | 64.03 | 63.27 | 63.74 | 63.24 | 684,431 |
| Nov. 14, 2019 | 63.49 | 63.59 | 62.99 | 63.35 | 62.86 | 1,345,042 |
| Nov. 13, 2019 | 63.00 | 63.91 | 62.80 | 63.66 | 63.16 | 1,568,367 |
| Nov. 12, 2019 | 63.23 | 63.32 | 62.22 | 62.95 | 62.46 | 1,766,414 |
| Nov. 11, 2019 | 62.46 | 63.14 | 62.46 | 63.10 | 62.61 | 1,433,691 |
| Nov. 08, 2019 | 63.16 | 63.54 | 62.36 | 62.45 | 61.96 | 948,633 |
| Nov. 07, 2019 | 62.99 | 63.48 | 62.42 | 63.21 | 62.72 | 1,204,146 |
| Nov. 06, 2019 | 61.96 | 62.91 | 61.85 | 62.81 | 62.32 | 983,544 |
| Nov. 05, 2019 | 61.83 | 62.14 | 61.58 | 61.99 | 61.51 | 755,674 |
| Nov. 04, 2019 | 61.94 | 62.12 | 61.50 | 61.59 | 61.11 | 1,084,231 |
| Nov. 01, 2019 | 62.10 | 62.19 | 61.50 | 61.77 | 61.29 | 750,065 |
| Oct. 31, 2019 | 61.52 | 62.02 | 61.35 | 62.01 | 61.53 | 1,050,243 |
| Oct. 30, 2019 | 61.44 | 61.82 | 60.71 | 61.63 | 61.15 | 1,015,664 |
| Oct. 29, 2019 | 62.02 | 62.16 | 61.38 | 61.44 | 60.96 | 1,884,145 |
| Oct. 28, 2019 | 61.24 | 62.16 | 61.17 | 61.93 | 61.45 | 1,062,736 |
| Oct. 25, 2019 | 60.49 | 61.84 | 60.18 | 61.17 | 60.69 | 1,367,855 |
| Oct. 24, 2019 | 61.55 | 61.88 | 60.06 | 60.36 | 59.89 | 2,293,980 |
| Oct. 23, 2019 | 62.73 | 62.95 | 60.92 | 61.00 | 60.52 | 5,153,208 |
| Oct. 22, 2019 | 66.21 | 66.73 | 66.06 | 66.39 | 65.87 | 1,229,230 |
| Oct. 21, 2019 | 65.87 | 66.56 | 65.46 | 66.25 | 65.73 | 1,462,502 |
| Oct. 18, 2019 | 65.81 | 65.89 | 65.03 | 65.28 | 64.77 | 777,266 |
| Oct. 17, 2019 | 65.42 | 65.52 | 64.63 | 65.16 | 64.65 | 1,186,759 |
| Oct. 16, 2019 | 64.03 | 65.77 | 63.77 | 65.33 | 64.82 | 1,412,079 |
| Oct. 15, 2019 | 63.80 | 64.11 | 63.23 | 64.03 | 63.53 | 1,196,547 |
| Oct. 11, 2019 | 63.80 | 64.22 | 63.60 | 63.65 | 63.15 | 683,422 |
| Oct. 10, 2019 | 63.84 | 63.89 | 63.44 | 63.67 | 63.17 | 941,160 |
| Oct. 09, 2019 | 64.16 | 64.18 | 63.46 | 63.89 | 63.39 | 716,902 |
| Oct. 08, 2019 | 64.51 | 64.62 | 63.64 | 63.96 | 63.46 | 924,659 |
| Oct. 07, 2019 | 64.92 | 65.22 | 64.50 | 64.57 | 64.07 | 583,269 |
| Oct. 04, 2019 | 65.06 | 65.30 | 64.76 | 64.99 | 64.48 | 556,207 |
| Oct. 03, 2019 | 64.78 | 65.09 | 64.35 | 64.96 | 64.45 | 1,713,900 |
| Oct. 02, 2019 | 64.75 | 65.02 | 64.39 | 64.73 | 64.22 | 1,709,028 |
| Oct. 01, 2019 | 64.68 | 65.29 | 64.68 | 64.87 | 64.36 | 1,256,121 |
| Sep. 30, 2019 | 64.67 | 65.44 | 64.53 | 64.53 | 64.03 | 1,119,070 |
| Sep. 27, 2019 | 66.36 | 66.36 | 64.42 | 64.81 | 64.30 | 1,409,190 |
| Sep. 26, 2019 | 66.19 | 66.65 | 65.77 | 66.23 | 65.71 | 1,848,745 |
| Sep. 25, 2019 | 66.57 | 67.02 | 65.95 | 66.21 | 65.69 | 1,023,452 |
| Sep. 24, 2019 | 66.22 | 67.03 | 65.87 | 66.57 | 66.05 | 1,002,804 |
| Sep. 23, 2019 | 66.50 | 66.73 | 65.47 | 66.00 | 65.48 | 687,376 |
| Sep. 20, 2019 | 66.98 | 67.16 | 66.40 | 66.80 | 66.28 | 1,670,840 |
| Sep. 19, 2019 | 67.21 | 67.35 | 66.76 | 66.77 | 66.25 | 703,278 |
| Sep. 18, 2019 | 67.32 | 67.50 | 66.91 | 67.17 | 66.65 | 799,536 |
| Sep. 17, 2019 | 66.72 | 67.87 | 66.68 | 67.30 | 66.77 | 1,004,160 |
| Sep. 16, 2019 | 67.21 | 67.21 | 66.41 | 66.83 | 66.31 | 711,668 |
| Sep. 13, 2019 | 67.16 | 67.73 | 67.16 | 67.45 | 66.92 | 899,762 |
| Sep. 12, 2019 | 67.37 | 67.69 | 66.85 | 67.39 | 66.86 | 1,593,482 |
| Sep. 11, 2019 | 66.57 | 67.35 | 66.28 | 67.18 | 66.66 | 796,399 |
| Sep. 10, 2019 | 66.17 | 66.58 | 65.85 | 66.42 | 65.90 | 1,113,883 |
| Sep. 09, 2019 | 65.65 | 66.33 | 65.65 | 66.28 | 65.76 | 959,078 |
| Sep. 06, 2019 | 64.65 | 65.79 | 64.64 | 65.63 | 65.12 | 1,142,487 |
| Sep. 06, 2019 | 0.5 Dividend | |||||
| Sep. 05, 2019 | 65.53 | 65.73 | 64.68 | 65.21 | 64.20 | 1,417,549 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...