Rogers Communications Inc. (RCI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.02+0.18 (+0.41%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 24, 2021	43.78	44.16	43.50	44.02	44.02	635,500
Feb. 23, 2021	43.95	44.05	43.55	43.84	43.84	558,800
Feb. 22, 2021	43.89	44.11	43.61	43.63	43.63	516,400
Feb. 19, 2021	44.63	44.64	43.92	44.14	44.14	334,700
Feb. 18, 2021	44.51	44.51	44.07	44.38	44.38	351,500
Feb. 17, 2021	45.08	45.08	44.38	44.55	44.55	364,500
Feb. 16, 2021	45.29	45.31	44.86	45.19	45.19	380,100
Feb. 12, 2021	45.19	45.37	44.73	45.27	45.27	776,400
Feb. 11, 2021	45.95	46.05	45.36	45.48	45.48	644,600
Feb. 10, 2021	46.14	46.14	45.33	45.95	45.95	419,500
Feb. 09, 2021	46.75	46.75	45.88	45.92	45.92	339,200
Feb. 08, 2021	46.46	46.80	46.41	46.74	46.74	189,400
Feb. 05, 2021	46.36	46.53	46.17	46.36	46.36	426,800
Feb. 04, 2021	46.57	46.57	45.99	46.34	46.34	403,200
Feb. 03, 2021	46.29	46.58	45.91	46.50	46.50	331,500
Feb. 02, 2021	45.35	46.29	45.26	46.20	46.20	284,000
Feb. 01, 2021	45.29	45.45	44.88	45.14	45.14	240,200
Jan. 29, 2021	45.58	46.02	44.99	45.08	45.08	624,600
Jan. 28, 2021	47.43	47.60	45.44	45.91	45.91	664,200
Jan. 27, 2021	48.93	48.93	48.21	48.50	48.50	469,900
Jan. 26, 2021	49.08	49.34	48.52	49.17	49.17	340,100
Jan. 25, 2021	48.42	49.03	48.22	48.96	48.96	312,200
Jan. 22, 2021	48.16	48.46	47.80	48.29	48.29	269,700
Jan. 21, 2021	47.61	48.17	47.52	48.04	48.04	220,600
Jan. 20, 2021	47.45	47.53	47.16	47.51	47.51	131,800
Jan. 19, 2021	47.85	47.85	47.30	47.32	47.32	133,800
Jan. 15, 2021	47.70	47.79	47.27	47.60	47.60	148,800
Jan. 14, 2021	48.06	48.15	47.68	47.71	47.71	214,100
Jan. 13, 2021	47.47	48.02	47.39	47.95	47.95	293,200
Jan. 12, 2021	47.72	47.72	47.01	47.50	47.50	245,600
Jan. 11, 2021	47.44	47.81	47.35	47.69	47.69	159,900
Jan. 08, 2021	47.64	48.02	47.48	47.91	47.91	252,700
Jan. 07, 2021	48.18	48.18	47.20	47.61	47.61	245,200
Jan. 06, 2021	48.31	48.59	47.90	48.32	48.32	310,500
Jan. 05, 2021	47.30	48.36	47.30	48.16	48.16	249,500
Jan. 04, 2021	46.67	47.63	46.67	47.45	47.45	336,500
Dec. 31, 2020	46.61	46.98	46.50	46.59	46.59	204,100
Dec. 30, 2020	46.94	47.19	46.70	46.72	46.72	125,400
Dec. 29, 2020	47.00	47.13	46.60	46.82	46.82	152,800
Dec. 28, 2020	47.00	47.00	46.64	46.74	46.74	81,600
Dec. 24, 2020	46.56	46.76	46.29	46.76	46.76	61,300
Dec. 23, 2020	45.84	46.54	45.84	46.40	46.40	303,700
Dec. 22, 2020	46.09	46.12	45.64	45.71	45.71	177,000
Dec. 21, 2020	46.09	46.19	45.35	46.11	46.11	247,200
Dec. 18, 2020	46.79	46.94	46.29	46.67	46.67	356,000
Dec. 17, 2020	47.05	47.14	46.39	46.76	46.76	197,700
Dec. 16, 2020	47.15	47.34	46.78	46.86	46.86	196,500
Dec. 15, 2020	47.37	47.43	46.86	47.11	47.11	348,000
Dec. 14, 2020	47.65	47.71	46.98	47.07	47.07	233,600
Dec. 11, 2020	47.59	47.59	47.05	47.49	47.49	274,000
Dec. 10, 2020	47.69	47.77	47.14	47.70	47.70	245,700
Dec. 09, 2020	46.68	47.69	46.68	47.60	47.60	2,814,000
Dec. 08, 2020	46.83	47.18	46.50	46.99	46.99	374,400
Dec. 07, 2020	47.82	47.93	47.00	47.06	47.06	1,297,100
Dec. 04, 2020	47.67	47.98	47.47	47.79	47.79	210,800
Dec. 03, 2020	46.47	47.62	46.47	47.48	47.48	232,700
Dec. 02, 2020	46.23	46.81	46.23	46.45	46.45	229,500
Dec. 01, 2020	47.54	47.55	46.03	46.38	46.38	502,900
Nov. 30, 2020	46.80	47.43	46.60	47.12	47.12	424,700
Nov. 27, 2020	46.64	47.39	46.64	46.95	46.95	200,400
Nov. 25, 2020	46.83	46.83	46.42	46.69	46.69	313,600
Nov. 24, 2020	45.98	47.02	45.90	46.90	46.90	257,200
Nov. 23, 2020	46.00	46.00	45.42	45.79	45.79	177,300
Nov. 20, 2020	45.76	45.91	45.28	45.70	45.70	157,900
Nov. 19, 2020	45.30	45.76	45.01	45.69	45.69	211,600
Nov. 18, 2020	46.00	46.00	45.18	45.34	45.34	199,000
Nov. 17, 2020	45.93	46.38	45.74	46.08	46.08	212,500
Nov. 16, 2020	46.17	46.49	45.94	46.08	46.08	287,900
Nov. 13, 2020	46.18	46.18	45.53	45.61	45.61	255,600
Nov. 12, 2020	46.09	46.25	45.60	45.91	45.91	346,200
Nov. 11, 2020	45.65	46.49	45.65	46.37	46.37	430,500
Nov. 10, 2020	43.83	45.62	43.83	45.55	45.55	586,900
Nov. 09, 2020	43.84	44.75	43.43	43.79	43.79	478,300
Nov. 06, 2020	42.70	43.01	42.42	42.45	42.45	276,400
Nov. 05, 2020	42.38	42.81	42.30	42.62	42.62	305,600
Nov. 04, 2020	41.41	42.50	40.93	41.95	41.95	244,800
Nov. 03, 2020	41.46	41.87	41.27	41.30	41.30	237,700
Nov. 02, 2020	40.93	41.17	40.58	41.10	41.10	334,500
Oct. 30, 2020	41.32	41.32	40.25	40.61	40.61	475,200
Oct. 29, 2020	41.17	41.63	40.76	41.41	41.41	503,600
Oct. 28, 2020	42.07	42.10	41.30	41.35	41.35	1,338,300
Oct. 27, 2020	42.74	42.92	42.47	42.71	42.71	869,100
Oct. 26, 2020	43.84	43.84	42.76	42.90	42.90	525,200
Oct. 23, 2020	44.39	45.05	43.78	44.04	44.04	395,500
Oct. 22, 2020	41.87	44.41	41.87	44.32	44.32	754,000
Oct. 21, 2020	39.81	40.29	39.76	39.80	39.80	327,700
Oct. 20, 2020	40.24	40.36	39.75	39.90	39.90	453,100
Oct. 19, 2020	40.80	40.80	39.87	40.00	40.00	241,400
Oct. 16, 2020	41.12	41.12	40.58	40.62	40.62	308,700
Oct. 15, 2020	40.15	41.11	40.15	40.94	40.94	314,100
Oct. 14, 2020	41.32	41.32	40.30	40.71	40.71	320,800
Oct. 13, 2020	41.26	41.59	41.11	41.17	41.17	221,700
Oct. 12, 2020	41.08	41.44	40.81	41.30	41.30	207,900
Oct. 09, 2020	41.05	41.27	40.68	41.00	41.00	239,800
Oct. 08, 2020	40.41	41.23	40.38	41.09	41.09	2,633,700
Oct. 07, 2020	39.50	40.27	39.50	40.20	40.20	293,500
Oct. 06, 2020	40.44	40.44	39.42	39.48	39.48	339,400
Oct. 05, 2020	40.46	40.51	39.73	40.29	40.29	341,300
Oct. 02, 2020	39.27	40.21	39.26	40.16	40.16	331,100
Oct. 01, 2020	39.70	40.02	39.46	39.80	39.80	307,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,484.53+154.44(+0.84%)

S&P 5003,925.43+44.06(+1.14%)

DOW31,961.86+424.51(+1.35%)

Rogers Communications Inc. (RCI)

S&P/TSX
18,484.53
+154.44(+0.84%)

S&P 500
3,925.43
+44.06(+1.14%)

DOW
31,961.86
+424.51(+1.35%)