Rogers Communications Inc. (RCI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.01

+0.17

(+0.44%)

At close: 04:00PM EDT

39.01

0.00

(0.00%)

After hours:

05:38PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	38.76	39.26	38.75	39.01	39.01	679,100
Oct 03, 2024	38.72	38.98	38.54	38.84	38.84	1,174,800
Oct 02, 2024	39.32	39.36	38.90	39.16	39.16	985,000
Oct 01, 2024	40.03	40.19	39.26	39.38	39.38	748,900
Sept 30, 2024	40.25	40.28	39.71	40.21	40.21	519,200
Sept 27, 2024	40.32	40.40	40.00	40.24	40.24	487,100
Sept 26, 2024	40.40	40.47	39.99	40.08	40.08	519,600
Sept 25, 2024	40.61	40.68	40.22	40.22	40.22	634,600
Sept 24, 2024	40.40	40.66	40.23	40.59	40.59	459,800
Sept 23, 2024	40.37	40.70	40.12	40.29	40.29	497,100
Sept 20, 2024	39.78	40.50	39.65	40.36	40.36	2,003,200
Sept 19, 2024	40.15	40.34	39.69	39.86	39.86	1,082,900
Sept 18, 2024	40.80	40.92	39.39	39.65	39.65	1,750,400
Sept 17, 2024	40.88	41.20	40.62	40.80	40.80	531,400
Sept 16, 2024	40.82	41.07	40.58	40.90	40.90	638,400
Sept 13, 2024	40.55	40.73	40.34	40.65	40.65	1,079,800
Sept 12, 2024	40.32	40.49	40.08	40.21	40.21	688,400
Sept 11, 2024	40.10	40.47	39.73	40.37	40.37	627,000
Sept 10, 2024	40.93	40.93	40.00	40.29	40.29	894,500
Sept 09, 2024	40.48	41.04	40.37	40.76	40.76	787,100
Sept 09, 2024	0.368 Dividend
Sept 06, 2024	41.05	41.84	40.66	40.89	40.52	658,100
Sept 05, 2024	41.01	41.41	40.87	41.17	40.80	766,400
Sept 04, 2024	40.43	40.95	40.38	40.61	40.24	664,900
Sept 03, 2024	40.50	40.55	40.01	40.38	40.02	1,063,100
Aug 30, 2024	40.62	40.85	40.39	40.55	40.19	393,800
Aug 29, 2024	40.80	41.02	40.55	40.68	40.31	430,900
Aug 28, 2024	41.15	41.32	40.68	40.82	40.45	640,300
Aug 27, 2024	40.66	41.15	40.57	41.12	40.75	645,700
Aug 26, 2024	40.93	41.17	40.66	40.69	40.32	616,700
Aug 23, 2024	40.33	41.08	40.33	40.82	40.45	478,000
Aug 22, 2024	40.13	40.54	39.95	40.15	39.79	987,800
Aug 21, 2024	39.84	40.22	39.72	40.14	39.78	934,500
Aug 20, 2024	39.70	39.87	39.50	39.75	39.39	361,700
Aug 19, 2024	39.66	40.19	39.66	39.96	39.60	441,500
Aug 16, 2024	39.57	39.74	39.46	39.54	39.18	465,500
Aug 15, 2024	39.84	39.98	39.41	39.47	39.11	453,800
Aug 14, 2024	39.58	39.97	39.58	39.81	39.45	900,300
Aug 13, 2024	39.63	39.73	39.16	39.66	39.30	544,100
Aug 12, 2024	39.91	39.91	39.24	39.40	39.05	559,400
Aug 09, 2024	39.76	39.82	39.45	39.76	39.40	728,900
Aug 08, 2024	39.67	39.87	39.40	39.70	39.34	646,200
Aug 07, 2024	39.59	39.69	39.13	39.32	38.97	1,038,000
Aug 06, 2024	38.20	39.30	38.11	39.20	38.85	1,128,800
Aug 05, 2024	37.69	38.26	37.32	38.09	37.75	748,800
Aug 02, 2024	37.89	38.70	37.79	38.66	38.31	1,290,000
Aug 01, 2024	38.63	38.66	38.00	38.09	37.75	1,035,900
Jul 31, 2024	38.45	39.02	38.37	38.65	38.30	1,044,300
Jul 30, 2024	38.25	38.50	37.96	38.31	37.97	1,092,900
Jul 29, 2024	37.84	38.25	37.48	38.16	37.82	1,150,000
Jul 26, 2024	37.15	37.89	37.09	37.82	37.48	578,500
Jul 25, 2024	36.72	37.34	36.64	36.90	36.57	820,700
Jul 24, 2024	37.55	37.95	37.01	37.02	36.69	624,100
Jul 23, 2024	37.62	37.82	37.25	37.58	37.24	1,213,500
Jul 22, 2024	37.53	37.82	37.20	37.67	37.33	717,600
Jul 19, 2024	37.68	37.68	37.34	37.46	37.12	599,400
Jul 18, 2024	38.14	38.39	37.74	37.75	37.41	604,700
Jul 17, 2024	37.66	38.15	37.65	38.06	37.72	621,000
Jul 16, 2024	37.47	37.90	37.37	37.83	37.49	510,000
Jul 15, 2024	37.13	37.60	36.72	37.47	37.13	625,400
Jul 12, 2024	37.18	37.69	37.10	37.28	36.94	653,200
Jul 11, 2024	36.80	37.11	36.46	37.03	36.70	984,200
Jul 10, 2024	36.48	36.58	36.10	36.36	36.03	895,500
Jul 09, 2024	36.72	36.74	36.10	36.49	36.16	976,200
Jul 08, 2024	36.97	37.04	36.62	36.79	36.46	551,600
Jul 05, 2024	36.93	37.14	36.71	36.95	36.62	670,300
Jul 03, 2024	36.20	36.85	36.20	36.81	36.48	348,900
Jul 02, 2024	36.58	36.59	35.55	36.20	35.87	874,600
Jul 01, 2024	37.09	37.22	36.55	36.58	36.25	336,800
Jun 28, 2024	36.98	37.01	36.54	36.98	36.65	822,800
Jun 27, 2024	37.09	37.09	36.68	36.76	36.43	1,179,300
Jun 26, 2024	37.41	37.41	36.92	37.03	36.70	915,100
Jun 25, 2024	38.20	38.20	37.24	37.66	37.32	760,200
Jun 24, 2024	38.02	38.33	37.75	38.02	37.68	1,250,100
Jun 21, 2024	37.71	37.87	37.44	37.69	37.35	863,700
Jun 20, 2024	37.65	38.12	37.62	37.76	37.42	517,400
Jun 18, 2024	37.67	37.77	37.42	37.64	37.30	383,000
Jun 17, 2024	37.62	37.79	37.42	37.76	37.42	866,400
Jun 14, 2024	37.66	37.86	37.17	37.81	37.47	739,500
Jun 13, 2024	38.25	38.40	37.71	37.97	37.63	855,300
Jun 12, 2024	38.56	38.88	38.35	38.49	38.14	987,100
Jun 11, 2024	37.98	38.31	37.54	38.19	37.85	1,266,100
Jun 10, 2024	38.79	38.79	38.02	38.18	37.84	1,115,900
Jun 10, 2024	0.363 Dividend
Jun 07, 2024	39.25	39.35	38.99	39.14	38.43	601,500
Jun 06, 2024	39.88	40.28	39.56	39.57	38.85	1,461,600
Jun 05, 2024	40.16	40.20	39.73	40.00	39.27	750,200
Jun 04, 2024	40.36	40.66	39.77	40.07	39.34	758,700
Jun 03, 2024	40.45	40.73	39.92	40.46	39.72	3,406,800
May 31, 2024	39.61	40.47	39.61	40.40	39.67	787,400
May 30, 2024	38.98	39.73	38.97	39.59	38.87	1,290,200
May 29, 2024	38.99	39.00	38.59	38.73	38.03	706,400
May 28, 2024	39.42	39.98	39.14	39.40	38.68	894,600
May 24, 2024	39.17	39.47	39.10	39.28	38.57	641,300
May 23, 2024	39.14	39.56	38.74	39.01	38.30	1,034,500
May 22, 2024	39.09	39.75	38.95	39.32	38.60	1,833,900
May 21, 2024	39.27	39.60	39.20	39.23	38.52	1,033,800
May 20, 2024	39.89	39.90	39.14	39.43	38.71	819,000
May 17, 2024	39.99	39.99	39.65	39.87	39.14	781,800
May 16, 2024	39.80	39.92	39.62	39.89	39.16	780,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,515.92+1,287.25(+1.55%)

Rogers Communications Inc. (RCI)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,515.92
+1,287.25(+1.55%)