Rogers Communications Inc. (RCI-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 01, 2022 | 57.14 | 57.67 | 56.92 | 57.38 | 57.38 | 693,900 |
| Oct 31, 2022 | 56.93 | 56.98 | 56.10 | 56.71 | 56.71 | 1,005,300 |
| Oct 28, 2022 | 56.60 | 57.21 | 55.99 | 56.96 | 56.96 | 1,210,800 |
| Oct 27, 2022 | 56.61 | 57.54 | 56.51 | 57.35 | 57.35 | 1,595,100 |
| Oct 26, 2022 | 55.00 | 57.99 | 54.95 | 56.76 | 56.76 | 2,901,000 |
| Oct 25, 2022 | 53.19 | 54.08 | 52.88 | 53.63 | 53.63 | 585,500 |
| Oct 24, 2022 | 53.14 | 53.38 | 52.65 | 53.20 | 53.20 | 856,100 |
| Oct 21, 2022 | 52.37 | 53.08 | 52.04 | 52.84 | 52.84 | 1,366,500 |
| Oct 20, 2022 | 52.90 | 53.25 | 52.36 | 52.53 | 52.53 | 738,400 |
| Oct 19, 2022 | 52.50 | 52.96 | 52.16 | 52.87 | 52.87 | 514,700 |
| Oct 18, 2022 | 52.81 | 52.81 | 52.17 | 52.65 | 52.65 | 453,700 |
| Oct 17, 2022 | 51.88 | 52.95 | 51.78 | 52.28 | 52.28 | 704,600 |
| Oct 14, 2022 | 52.23 | 52.51 | 51.45 | 51.47 | 51.47 | 483,500 |
| Oct 13, 2022 | 50.98 | 52.17 | 50.53 | 52.12 | 52.12 | 851,500 |
| Oct 12, 2022 | 51.74 | 51.74 | 51.08 | 51.18 | 51.18 | 972,500 |
| Oct 11, 2022 | 51.43 | 52.42 | 51.25 | 51.68 | 51.68 | 698,300 |
| Oct 07, 2022 | 51.60 | 52.03 | 51.30 | 51.76 | 51.76 | 926,100 |
| Oct 06, 2022 | 53.33 | 53.46 | 51.64 | 51.71 | 51.71 | 998,900 |
| Oct 05, 2022 | 54.45 | 54.45 | 52.79 | 53.34 | 53.34 | 1,290,900 |
| Oct 04, 2022 | 54.81 | 55.04 | 54.17 | 54.77 | 54.77 | 868,300 |
| Oct 03, 2022 | 53.37 | 54.69 | 53.01 | 54.33 | 54.33 | 996,600 |
| Sept 30, 2022 | 53.25 | 53.57 | 52.78 | 53.21 | 53.21 | 1,115,600 |
| Sept 29, 2022 | 53.94 | 53.94 | 52.75 | 53.09 | 53.09 | 1,577,900 |
| Sept 28, 2022 | 53.85 | 54.37 | 53.45 | 53.98 | 53.98 | 982,100 |
| Sept 27, 2022 | 54.84 | 55.20 | 53.88 | 53.88 | 53.88 | 1,021,300 |
| Sept 26, 2022 | 55.14 | 55.21 | 54.42 | 54.54 | 54.54 | 1,259,200 |
| Sept 23, 2022 | 55.11 | 55.80 | 55.11 | 55.32 | 55.32 | 2,309,000 |
| Sept 22, 2022 | 54.94 | 55.99 | 54.79 | 55.89 | 55.89 | 1,713,600 |
| Sept 21, 2022 | 55.01 | 55.26 | 54.77 | 55.10 | 55.10 | 1,443,800 |
| Sept 20, 2022 | 55.58 | 55.76 | 54.77 | 54.88 | 54.88 | 1,149,400 |
| Sept 19, 2022 | 56.20 | 56.27 | 55.17 | 55.68 | 55.68 | 1,685,700 |
| Sept 16, 2022 | 55.22 | 56.52 | 55.12 | 56.47 | 56.47 | 18,175,100 |
| Sept 15, 2022 | 54.10 | 55.56 | 53.95 | 55.50 | 55.50 | 2,856,400 |
| Sept 14, 2022 | 54.33 | 54.52 | 53.90 | 54.07 | 54.07 | 1,661,200 |
| Sept 13, 2022 | 54.68 | 55.43 | 54.08 | 54.34 | 54.34 | 6,583,600 |
| Sept 12, 2022 | 54.67 | 55.67 | 54.36 | 55.09 | 55.09 | 1,215,300 |
| Sept 09, 2022 | 54.72 | 54.89 | 54.28 | 54.50 | 54.50 | 1,571,200 |
| Sept 08, 2022 | 54.47 | 54.78 | 53.93 | 54.41 | 54.41 | 1,448,500 |
| Sept 08, 2022 | 0.5 Dividend | |||||
| Sept 07, 2022 | 55.57 | 55.63 | 54.63 | 55.06 | 54.56 | 1,272,900 |
| Sept 06, 2022 | 56.03 | 56.21 | 55.12 | 55.39 | 54.89 | 5,437,500 |
| Sept 02, 2022 | 56.74 | 56.90 | 55.77 | 55.95 | 55.44 | 991,300 |
| Sept 01, 2022 | 56.53 | 56.82 | 56.15 | 56.53 | 56.02 | 1,181,500 |
| Aug 31, 2022 | 57.55 | 57.89 | 56.52 | 56.55 | 56.04 | 1,983,700 |
| Aug 30, 2022 | 57.71 | 57.82 | 57.22 | 57.46 | 56.94 | 630,600 |
| Aug 29, 2022 | 57.06 | 57.80 | 56.80 | 57.63 | 57.11 | 434,300 |
| Aug 26, 2022 | 58.24 | 58.38 | 57.18 | 57.40 | 56.88 | 530,000 |
| Aug 25, 2022 | 57.86 | 58.37 | 57.35 | 58.18 | 57.65 | 890,600 |
| Aug 24, 2022 | 58.23 | 58.50 | 57.76 | 57.76 | 57.24 | 1,264,300 |
| Aug 23, 2022 | 58.59 | 58.59 | 58.05 | 58.31 | 57.78 | 975,800 |
| Aug 22, 2022 | 58.43 | 58.75 | 58.17 | 58.61 | 58.08 | 2,042,000 |
| Aug 19, 2022 | 58.57 | 59.11 | 58.30 | 58.97 | 58.43 | 828,100 |
| Aug 18, 2022 | 58.78 | 58.99 | 58.45 | 58.69 | 58.16 | 953,000 |
| Aug 17, 2022 | 59.32 | 59.34 | 58.52 | 58.90 | 58.37 | 1,336,300 |
| Aug 16, 2022 | 58.67 | 59.60 | 58.43 | 59.34 | 58.80 | 896,400 |
| Aug 15, 2022 | 58.97 | 59.52 | 58.53 | 58.77 | 58.24 | 2,376,900 |
| Aug 12, 2022 | 59.00 | 59.60 | 58.92 | 59.02 | 58.48 | 1,762,300 |
| Aug 11, 2022 | 59.50 | 59.62 | 58.65 | 58.71 | 58.18 | 1,071,200 |
| Aug 10, 2022 | 58.48 | 59.34 | 58.08 | 59.26 | 58.72 | 1,493,900 |
| Aug 09, 2022 | 57.37 | 58.09 | 57.08 | 58.08 | 57.55 | 1,579,700 |
| Aug 08, 2022 | 56.89 | 57.86 | 56.79 | 57.31 | 56.79 | 1,261,700 |
| Aug 05, 2022 | 56.60 | 56.94 | 55.55 | 55.93 | 55.42 | 1,474,600 |
| Aug 04, 2022 | 57.32 | 57.66 | 56.45 | 56.56 | 56.05 | 944,900 |
| Aug 03, 2022 | 57.80 | 57.96 | 56.91 | 57.25 | 56.73 | 916,900 |
| Aug 02, 2022 | 58.46 | 58.77 | 57.02 | 57.61 | 57.09 | 1,090,400 |
| Jul 29, 2022 | 59.05 | 59.65 | 58.37 | 58.87 | 58.34 | 1,689,300 |
| Jul 28, 2022 | 60.04 | 60.17 | 59.03 | 59.13 | 58.59 | 1,287,200 |
| Jul 27, 2022 | 61.00 | 61.28 | 59.70 | 60.16 | 59.61 | 1,120,100 |
| Jul 26, 2022 | 60.05 | 60.37 | 59.54 | 59.83 | 59.29 | 653,800 |
| Jul 25, 2022 | 60.12 | 60.89 | 60.04 | 60.27 | 59.72 | 1,644,000 |
| Jul 22, 2022 | 60.04 | 60.70 | 59.83 | 60.39 | 59.84 | 425,400 |
| Jul 21, 2022 | 60.38 | 60.75 | 59.88 | 60.06 | 59.51 | 504,500 |
| Jul 20, 2022 | 60.78 | 60.88 | 60.14 | 60.40 | 59.85 | 470,500 |
| Jul 19, 2022 | 60.28 | 61.02 | 60.28 | 60.73 | 60.18 | 629,500 |
| Jul 18, 2022 | 59.30 | 60.16 | 59.14 | 60.15 | 59.60 | 860,800 |
| Jul 15, 2022 | 59.47 | 59.97 | 58.75 | 59.14 | 58.60 | 980,100 |
| Jul 14, 2022 | 59.13 | 59.85 | 58.94 | 59.35 | 58.81 | 1,557,900 |
| Jul 13, 2022 | 59.98 | 60.46 | 59.32 | 59.44 | 58.90 | 760,700 |
| Jul 12, 2022 | 58.81 | 60.73 | 58.74 | 60.24 | 59.69 | 2,965,200 |
| Jul 11, 2022 | 60.84 | 60.84 | 58.57 | 58.70 | 58.17 | 1,549,600 |
| Jul 08, 2022 | 62.06 | 62.31 | 61.39 | 61.54 | 60.98 | 529,200 |
| Jul 07, 2022 | 61.94 | 62.59 | 61.79 | 62.27 | 61.70 | 608,600 |
| *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.
