Rogers Communications Inc. (RCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 48.44 | 48.44 | 47.05 | 47.48 | 47.48 | 263,300 |
| Jul 05, 2022 | 48.01 | 48.45 | 47.13 | 48.41 | 48.41 | 348,800 |
| Jul 01, 2022 | 48.00 | 48.79 | 47.74 | 48.65 | 48.65 | 137,900 |
| Jun 30, 2022 | 47.63 | 48.02 | 47.35 | 47.90 | 47.90 | 233,000 |
| Jun 29, 2022 | 47.88 | 47.97 | 47.54 | 47.88 | 47.88 | 161,400 |
| Jun 28, 2022 | 48.33 | 48.62 | 47.74 | 47.86 | 47.86 | 216,900 |
| Jun 27, 2022 | 48.18 | 48.38 | 47.58 | 47.98 | 47.98 | 315,600 |
| Jun 24, 2022 | 47.58 | 48.47 | 47.53 | 48.44 | 48.44 | 321,100 |
| Jun 23, 2022 | 47.00 | 47.55 | 46.99 | 47.36 | 47.36 | 547,600 |
| Jun 22, 2022 | 46.60 | 47.54 | 46.23 | 47.05 | 47.05 | 342,400 |
| Jun 21, 2022 | 48.50 | 48.53 | 46.99 | 47.14 | 47.14 | 488,100 |
| Jun 17, 2022 | 44.78 | 45.69 | 44.53 | 45.28 | 45.28 | 568,500 |
| Jun 16, 2022 | 45.54 | 45.79 | 44.77 | 44.78 | 44.78 | 350,900 |
| Jun 15, 2022 | 46.14 | 46.65 | 45.70 | 46.31 | 46.31 | 238,900 |
| Jun 14, 2022 | 46.66 | 47.01 | 45.44 | 45.84 | 45.84 | 264,700 |
| Jun 13, 2022 | 47.36 | 47.38 | 46.52 | 46.76 | 46.76 | 272,300 |
| Jun 10, 2022 | 47.88 | 48.19 | 47.64 | 47.97 | 47.97 | 218,500 |
| Jun 09, 2022 | 49.49 | 49.65 | 48.61 | 48.62 | 48.62 | 251,400 |
| Jun 08, 2022 | 51.11 | 51.14 | 49.77 | 50.03 | 50.03 | 290,700 |
| Jun 07, 2022 | 50.44 | 51.45 | 50.44 | 51.28 | 51.28 | 424,000 |
| Jun 06, 2022 | 51.19 | 51.31 | 50.53 | 50.57 | 50.57 | 337,400 |
| Jun 03, 2022 | 51.30 | 51.43 | 50.67 | 50.77 | 50.77 | 232,300 |
| Jun 02, 2022 | 51.19 | 51.53 | 50.59 | 51.26 | 51.26 | 337,800 |
| Jun 01, 2022 | 51.29 | 51.55 | 50.57 | 51.11 | 51.11 | 278,000 |
| May 31, 2022 | 51.56 | 52.15 | 51.06 | 51.27 | 51.27 | 376,300 |
| May 27, 2022 | 51.47 | 51.91 | 51.40 | 51.60 | 51.60 | 312,400 |
| May 26, 2022 | 51.74 | 52.14 | 51.14 | 51.56 | 51.56 | 443,500 |
| May 25, 2022 | 51.10 | 51.75 | 50.83 | 51.55 | 51.55 | 567,600 |
| May 24, 2022 | 51.50 | 51.50 | 50.71 | 51.05 | 51.05 | 454,200 |
| May 23, 2022 | 50.72 | 51.63 | 50.43 | 51.36 | 51.36 | 125,200 |
| May 20, 2022 | 50.49 | 50.89 | 49.81 | 50.51 | 50.51 | 212,300 |
| May 19, 2022 | 50.20 | 50.72 | 50.06 | 50.31 | 50.31 | 290,500 |
| May 18, 2022 | 50.78 | 51.31 | 50.14 | 50.39 | 50.39 | 294,800 |
| May 17, 2022 | 51.07 | 51.46 | 50.75 | 51.06 | 51.06 | 349,900 |
| May 16, 2022 | 49.93 | 51.05 | 49.60 | 50.72 | 50.72 | 275,400 |
| May 13, 2022 | 49.03 | 49.79 | 48.48 | 49.77 | 49.77 | 405,900 |
| May 12, 2022 | 49.59 | 49.59 | 48.25 | 48.97 | 48.97 | 591,100 |
| May 11, 2022 | 49.84 | 50.71 | 49.49 | 49.62 | 49.62 | 492,800 |
| May 10, 2022 | 49.61 | 50.61 | 49.54 | 49.91 | 49.91 | 477,100 |
| May 09, 2022 | 51.34 | 51.47 | 48.64 | 49.36 | 49.36 | 1,081,500 |
| May 06, 2022 | 52.71 | 53.00 | 51.71 | 51.98 | 51.98 | 605,300 |
| May 05, 2022 | 53.74 | 54.01 | 52.72 | 53.01 | 53.01 | 899,700 |
| May 04, 2022 | 53.78 | 54.15 | 53.23 | 54.00 | 54.00 | 540,100 |
| May 03, 2022 | 53.36 | 54.02 | 53.19 | 53.57 | 53.57 | 387,600 |
| May 02, 2022 | 54.36 | 54.41 | 52.82 | 53.29 | 53.29 | 371,900 |
| Apr 29, 2022 | 56.10 | 56.23 | 54.27 | 54.46 | 54.46 | 345,200 |
| Apr 28, 2022 | 56.31 | 56.53 | 55.98 | 56.24 | 56.24 | 409,600 |
| Apr 27, 2022 | 56.62 | 56.72 | 55.98 | 56.19 | 56.19 | 442,400 |
| Apr 26, 2022 | 57.50 | 57.61 | 56.44 | 56.44 | 56.44 | 251,400 |
| Apr 25, 2022 | 57.76 | 57.90 | 56.73 | 57.62 | 57.62 | 304,000 |
| Apr 22, 2022 | 58.86 | 58.86 | 57.31 | 57.86 | 57.86 | 301,500 |
| Apr 21, 2022 | 61.02 | 61.15 | 59.36 | 59.42 | 59.42 | 356,900 |
| Apr 20, 2022 | 60.00 | 64.55 | 59.97 | 60.89 | 60.89 | 771,100 |
| Apr 19, 2022 | 58.37 | 58.74 | 58.27 | 58.48 | 58.48 | 272,000 |
| Apr 18, 2022 | 59.18 | 59.65 | 58.58 | 58.66 | 58.66 | 235,000 |
| Apr 14, 2022 | 58.91 | 59.55 | 58.73 | 59.23 | 59.23 | 291,100 |
| Apr 13, 2022 | 58.55 | 59.10 | 57.67 | 58.80 | 58.80 | 414,500 |
| Apr 12, 2022 | 58.81 | 59.08 | 58.36 | 58.40 | 58.40 | 207,800 |
| Apr 11, 2022 | 58.68 | 58.83 | 58.02 | 58.56 | 58.56 | 347,300 |
| Apr 08, 2022 | 58.46 | 58.86 | 58.08 | 58.49 | 58.49 | 255,400 |
| Apr 07, 2022 | 57.73 | 58.37 | 57.28 | 58.13 | 58.13 | 309,900 |
| Apr 06, 2022 | 57.19 | 58.02 | 57.19 | 57.60 | 57.60 | 303,000 |
| Apr 05, 2022 | 56.67 | 57.82 | 56.67 | 57.19 | 57.19 | 300,300 |
| Apr 04, 2022 | 57.12 | 57.25 | 56.70 | 56.87 | 56.87 | 265,500 |
| Apr 01, 2022 | 56.87 | 57.19 | 56.53 | 57.13 | 57.13 | 208,800 |
| Mar 31, 2022 | 56.31 | 57.10 | 55.83 | 56.75 | 56.75 | 348,300 |
| Mar 30, 2022 | 55.62 | 56.32 | 55.53 | 56.19 | 56.19 | 338,500 |
| Mar 29, 2022 | 54.75 | 55.45 | 54.73 | 55.32 | 55.32 | 328,900 |
| Mar 28, 2022 | 54.54 | 54.92 | 54.34 | 54.74 | 54.74 | 281,400 |
| Mar 25, 2022 | 53.71 | 54.64 | 53.35 | 54.64 | 54.64 | 556,000 |
| Mar 24, 2022 | 53.29 | 53.58 | 52.93 | 53.35 | 53.35 | 235,600 |
| Mar 23, 2022 | 53.73 | 53.74 | 53.07 | 53.09 | 53.09 | 290,500 |
| Mar 22, 2022 | 53.45 | 53.78 | 53.25 | 53.61 | 53.61 | 240,500 |
| Mar 21, 2022 | 53.78 | 53.83 | 53.28 | 53.51 | 53.51 | 309,700 |
| Mar 18, 2022 | 53.72 | 53.85 | 53.45 | 53.63 | 53.63 | 374,800 |
| Mar 17, 2022 | 53.41 | 54.22 | 53.37 | 53.87 | 53.87 | 415,600 |
| Mar 16, 2022 | 53.58 | 53.84 | 52.82 | 53.43 | 53.43 | 304,300 |
| Mar 15, 2022 | 53.69 | 53.74 | 53.06 | 53.49 | 53.49 | 294,600 |
| Mar 14, 2022 | 54.06 | 54.07 | 53.39 | 53.51 | 53.51 | 363,000 |
| Mar 11, 2022 | 53.89 | 54.30 | 53.66 | 53.88 | 53.88 | 351,500 |
| Mar 10, 2022 | 53.26 | 54.03 | 53.01 | 53.74 | 53.74 | 371,500 |
| Mar 09, 2022 | 53.30 | 53.68 | 52.70 | 53.39 | 53.39 | 407,600 |
| Mar 08, 2022 | 54.36 | 54.42 | 53.46 | 53.56 | 53.56 | 409,000 |
| Mar 07, 2022 | 53.86 | 54.42 | 53.50 | 54.32 | 54.32 | 324,900 |
| Mar 04, 2022 | 52.84 | 54.18 | 52.69 | 53.62 | 53.62 | 346,500 |
| Mar 03, 2022 | 53.42 | 53.98 | 53.30 | 53.37 | 53.37 | 277,500 |
| Mar 02, 2022 | 51.68 | 53.41 | 51.68 | 53.27 | 53.27 | 385,000 |
| Mar 01, 2022 | 51.54 | 52.13 | 51.07 | 51.45 | 51.45 | 282,300 |
| Feb 28, 2022 | 51.28 | 51.79 | 51.24 | 51.62 | 51.62 | 572,800 |
| Feb 25, 2022 | 51.58 | 52.10 | 51.34 | 51.81 | 51.81 | 377,500 |
| Feb 24, 2022 | 50.69 | 51.35 | 50.50 | 51.25 | 51.25 | 531,700 |
| Feb 23, 2022 | 52.36 | 52.61 | 51.36 | 51.65 | 51.65 | 265,000 |
| Feb 22, 2022 | 52.00 | 52.26 | 51.68 | 52.17 | 52.17 | 256,000 |
| Feb 18, 2022 | 53.08 | 53.10 | 51.92 | 52.01 | 52.01 | 375,800 |
| Feb 17, 2022 | 52.64 | 53.20 | 52.63 | 52.99 | 52.99 | 211,800 |
| Feb 16, 2022 | 52.26 | 53.38 | 52.26 | 52.93 | 52.93 | 292,600 |
| Feb 15, 2022 | 51.96 | 52.39 | 51.68 | 52.26 | 52.26 | 334,100 |
| Feb 14, 2022 | 51.52 | 51.87 | 50.99 | 51.79 | 51.79 | 640,700 |
| Feb 11, 2022 | 51.34 | 51.77 | 51.07 | 51.41 | 51.41 | 382,000 |
| Feb 10, 2022 | 51.87 | 52.23 | 51.23 | 51.38 | 51.38 | 223,900 |
| *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.
