Canada markets closed

Rogers Communications Inc. (RCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.55+1.27 (+2.93%)
At close: 04:00PM EDT
44.55 -0.02 (-0.04%)
After hours: 04:02PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202244.1445.0244.1444.5544.55460,195
Aug 05, 202243.7543.8842.9443.2843.28809,500
Aug 04, 202244.5044.8343.9144.0444.04577,600
Aug 03, 202245.0145.1744.2244.5844.58429,400
Aug 02, 202245.4845.7144.4044.7544.75852,900
Aug 01, 202245.8646.1945.0845.5245.52281,800
Jul 29, 202246.1446.4445.5045.9645.96581,400
Jul 28, 202246.6546.8245.9346.1146.11371,100
Jul 27, 202247.8447.8446.3446.9646.96609,300
Jul 26, 202246.6246.9446.1746.4046.40354,000
Jul 25, 202246.6547.3546.6546.9446.94279,700
Jul 22, 202246.6247.2746.4446.7846.78288,000
Jul 21, 202246.7447.0246.4746.6746.67230,300
Jul 20, 202247.3247.3246.6146.9146.91247,500
Jul 19, 202246.7447.2846.6147.2347.23324,000
Jul 18, 202245.7646.4745.6846.3446.34377,800
Jul 15, 202245.5945.8945.0745.4245.42248,300
Jul 14, 202245.2345.6544.7545.3045.30203,500
Jul 13, 202245.8546.4045.6545.8245.82315,000
Jul 12, 202245.1846.7445.1146.2746.27543,800
Jul 11, 202246.6546.6645.0545.1545.15604,700
Jul 08, 202247.8548.1447.3747.4647.46310,200
Jul 07, 202247.6448.2147.5347.9547.95190,800
Jul 06, 202248.4448.4447.0547.4847.48263,300
Jul 05, 202248.0148.4547.1348.4148.41348,800
Jul 01, 202248.0048.7947.7448.6548.65137,900
Jun 30, 202247.6348.0247.3547.9047.90233,000
Jun 29, 202247.8847.9747.5447.8847.88161,400
Jun 28, 202248.3348.6247.7447.8647.86216,900
Jun 27, 202248.1848.3847.5847.9847.98315,600
Jun 24, 202247.5848.4747.5348.4448.44321,100
Jun 23, 202247.0047.5546.9947.3647.36547,600
Jun 22, 202246.6047.5446.2347.0547.05342,400
Jun 21, 202248.5048.5346.9947.1447.14488,100
Jun 17, 202244.7845.6944.5345.2845.28568,500
Jun 16, 202245.5445.7944.7744.7844.78350,900
Jun 15, 202246.1446.6545.7046.3146.31238,900
Jun 14, 202246.6647.0145.4445.8445.84264,700
Jun 13, 202247.3647.3846.5246.7646.76272,300
Jun 10, 202247.8848.1947.6447.9747.97218,500
Jun 09, 202249.4949.6548.6148.6248.62251,400
Jun 09, 20220.398 Dividend
Jun 08, 202251.1151.1449.7750.0349.63290,700
Jun 07, 202250.4451.4550.4451.2850.87424,000
Jun 06, 202251.1951.3150.5350.5750.17337,400
Jun 03, 202251.3051.4350.6750.7750.37232,300
Jun 02, 202251.1951.5350.5951.2650.85337,800
Jun 01, 202251.2951.5550.5751.1150.70278,000
May 31, 202251.5652.1551.0651.2750.86376,300
May 27, 202251.4751.9151.4051.6051.19312,400
May 26, 202251.7452.1451.1451.5651.15443,500
May 25, 202251.1051.7550.8351.5551.14567,600
May 24, 202251.5051.5050.7151.0550.64454,200
May 23, 202250.7251.6350.4351.3650.95125,200
May 20, 202250.4950.8949.8150.5150.11212,300
May 19, 202250.2050.7250.0650.3149.91290,500
May 18, 202250.7851.3150.1450.3949.99294,800
May 17, 202251.0751.4650.7551.0650.65349,900
May 16, 202249.9351.0549.6050.7250.32275,400
May 13, 202249.0349.7948.4849.7749.37405,900
May 12, 202249.5949.5948.2548.9748.58591,100
May 11, 202249.8450.7149.4949.6249.23492,800
May 10, 202249.6150.6149.5449.9149.51477,100
May 09, 202251.3451.4748.6449.3648.971,081,500
May 06, 202252.7153.0051.7151.9851.57605,300
May 05, 202253.7454.0152.7253.0152.59899,700
May 04, 202253.7854.1553.2354.0053.57540,100
May 03, 202253.3654.0253.1953.5753.14387,600
May 02, 202254.3654.4152.8253.2952.87371,900
Apr 29, 202256.1056.2354.2754.4654.03345,200
Apr 28, 202256.3156.5355.9856.2455.79409,600
Apr 27, 202256.6256.7255.9856.1955.74442,400
Apr 26, 202257.5057.6156.4456.4455.99251,400
Apr 25, 202257.7657.9056.7357.6257.16304,000
Apr 22, 202258.8658.8657.3157.8657.40301,500
Apr 21, 202261.0261.1559.3659.4258.95356,900
Apr 20, 202260.0064.5559.9760.8960.41771,100
Apr 19, 202258.3758.7458.2758.4858.01272,000
Apr 18, 202259.1859.6558.5858.6658.19235,000
Apr 14, 202258.9159.5558.7359.2358.76291,100
Apr 13, 202258.5559.1057.6758.8058.33414,500
Apr 12, 202258.8159.0858.3658.4057.94207,800
Apr 11, 202258.6858.8358.0258.5658.09347,300
Apr 08, 202258.4658.8658.0858.4958.02255,400
Apr 07, 202257.7358.3757.2858.1357.67309,900
Apr 06, 202257.1958.0257.1957.6057.14303,000
Apr 05, 202256.6757.8256.6757.1956.74300,300
Apr 04, 202257.1257.2556.7056.8756.42265,500
Apr 01, 202256.8757.1956.5357.1356.68208,800
Mar 31, 202256.3157.1055.8356.7556.30348,300
Mar 30, 202255.6256.3255.5356.1955.74338,500
Mar 29, 202254.7555.4554.7355.3254.88328,900
Mar 28, 202254.5454.9254.3454.7454.30281,400
Mar 25, 202253.7154.6453.3554.6454.21556,000
Mar 24, 202253.2953.5852.9353.3552.93235,600
Mar 23, 202253.7353.7453.0753.0952.67290,500
Mar 22, 202253.4553.7853.2553.6153.18240,500
Mar 21, 202253.7853.8353.2853.5153.08309,700
Mar 18, 202253.7253.8553.4553.6353.20374,800
Mar 17, 202253.4154.2253.3753.8753.44415,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...