Rogers Communications Inc. (RCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 48.89 | 49.03 | 48.45 | 48.57 | 48.57 | 325,500 |
| Jan. 20, 2022 | 49.70 | 49.92 | 49.10 | 49.19 | 49.19 | 297,100 |
| Jan. 19, 2022 | 50.15 | 50.45 | 49.48 | 49.71 | 49.71 | 271,300 |
| Jan. 18, 2022 | 49.47 | 50.34 | 49.28 | 50.24 | 50.24 | 392,400 |
| Jan. 14, 2022 | 49.11 | 49.52 | 49.11 | 49.35 | 49.35 | 268,500 |
| Jan. 13, 2022 | 49.23 | 49.64 | 49.22 | 49.28 | 49.28 | 241,600 |
| Jan. 12, 2022 | 49.46 | 49.46 | 48.97 | 49.19 | 49.19 | 431,900 |
| Jan. 11, 2022 | 48.67 | 49.47 | 48.36 | 49.31 | 49.31 | 245,500 |
| Jan. 10, 2022 | 48.92 | 49.05 | 48.24 | 48.75 | 48.75 | 318,300 |
| Jan. 07, 2022 | 47.92 | 48.78 | 47.91 | 48.74 | 48.74 | 208,800 |
| Jan. 06, 2022 | 48.40 | 48.65 | 47.88 | 48.12 | 48.12 | 292,600 |
| Jan. 05, 2022 | 48.06 | 48.86 | 47.76 | 48.34 | 48.34 | 439,600 |
| Jan. 04, 2022 | 47.77 | 48.24 | 47.65 | 47.92 | 47.92 | 341,000 |
| Jan. 03, 2022 | 47.66 | 47.91 | 47.46 | 47.74 | 47.74 | 229,000 |
| Dec. 31, 2021 | 47.23 | 47.71 | 47.23 | 47.63 | 47.63 | 196,500 |
| Dec. 30, 2021 | 47.10 | 47.32 | 46.98 | 47.14 | 47.14 | 179,800 |
| Dec. 29, 2021 | 46.61 | 47.00 | 46.61 | 46.92 | 46.92 | 274,200 |
| Dec. 28, 2021 | 46.83 | 47.25 | 46.60 | 46.71 | 46.71 | 322,500 |
| Dec. 27, 2021 | 46.83 | 46.88 | 46.36 | 46.81 | 46.81 | 128,500 |
| Dec. 23, 2021 | 46.85 | 46.88 | 46.67 | 46.80 | 46.80 | 204,800 |
| Dec. 22, 2021 | 46.11 | 46.69 | 46.11 | 46.65 | 46.65 | 281,500 |
| Dec. 21, 2021 | 45.82 | 46.47 | 45.82 | 46.12 | 46.12 | 382,800 |
| Dec. 20, 2021 | 45.11 | 45.86 | 45.06 | 45.82 | 45.82 | 346,400 |
| Dec. 17, 2021 | 44.52 | 46.14 | 44.52 | 45.71 | 45.71 | 655,100 |
| Dec. 16, 2021 | 44.58 | 45.02 | 44.58 | 44.78 | 44.78 | 350,500 |
| Dec. 15, 2021 | 45.08 | 45.08 | 44.26 | 44.45 | 44.45 | 277,100 |
| Dec. 14, 2021 | 44.76 | 45.13 | 44.59 | 45.13 | 45.13 | 344,600 |
| Dec. 13, 2021 | 45.33 | 45.36 | 44.78 | 44.95 | 44.95 | 288,800 |
| Dec. 10, 2021 | 45.26 | 45.41 | 44.88 | 45.39 | 45.39 | 266,900 |
| Dec. 09, 2021 | 45.78 | 45.92 | 45.21 | 45.33 | 45.33 | 322,600 |
| Dec. 09, 2021 | 0.5 Dividend | |||||
| Dec. 08, 2021 | 46.63 | 46.63 | 45.84 | 46.35 | 45.85 | 393,300 |
| Dec. 07, 2021 | 46.24 | 46.73 | 46.24 | 46.47 | 45.97 | 277,300 |
| Dec. 06, 2021 | 45.89 | 46.38 | 45.60 | 46.15 | 45.65 | 323,400 |
| Dec. 03, 2021 | 45.84 | 46.12 | 45.42 | 45.59 | 45.10 | 344,600 |
| Dec. 02, 2021 | 44.57 | 46.27 | 44.57 | 45.62 | 45.13 | 430,700 |
| Dec. 01, 2021 | 45.21 | 45.59 | 44.67 | 44.70 | 44.22 | 334,300 |
| Nov. 30, 2021 | 45.20 | 45.20 | 44.19 | 44.69 | 44.21 | 398,600 |
| Nov. 29, 2021 | 46.00 | 46.20 | 45.17 | 45.24 | 44.75 | 390,000 |
| Nov. 26, 2021 | 46.14 | 46.33 | 45.70 | 45.86 | 45.37 | 273,100 |
| Nov. 24, 2021 | 46.79 | 46.90 | 46.45 | 46.75 | 46.25 | 379,000 |
| Nov. 23, 2021 | 46.55 | 46.91 | 46.31 | 46.83 | 46.32 | 362,100 |
| Nov. 22, 2021 | 46.40 | 47.20 | 46.33 | 46.58 | 46.08 | 650,500 |
| Nov. 19, 2021 | 46.98 | 46.98 | 46.44 | 46.51 | 46.01 | 517,100 |
| Nov. 18, 2021 | 47.52 | 47.52 | 46.83 | 47.03 | 46.52 | 371,100 |
| Nov. 17, 2021 | 47.56 | 47.62 | 47.05 | 47.40 | 46.89 | 631,700 |
| Nov. 16, 2021 | 48.45 | 48.66 | 48.10 | 48.11 | 47.59 | 243,500 |
| Nov. 15, 2021 | 48.54 | 48.65 | 48.19 | 48.41 | 47.89 | 323,700 |
| Nov. 12, 2021 | 48.21 | 48.38 | 48.02 | 48.33 | 47.81 | 238,900 |
| Nov. 11, 2021 | 48.76 | 48.76 | 48.19 | 48.36 | 47.84 | 275,900 |
| Nov. 10, 2021 | 48.75 | 49.55 | 48.75 | 49.07 | 48.54 | 307,600 |
| Nov. 09, 2021 | 49.00 | 49.38 | 48.79 | 48.96 | 48.43 | 297,700 |
| Nov. 08, 2021 | 47.54 | 48.87 | 47.48 | 48.80 | 48.27 | 612,000 |
| Nov. 05, 2021 | 48.20 | 48.28 | 46.76 | 47.37 | 46.86 | 418,100 |
| Nov. 04, 2021 | 47.96 | 48.13 | 47.52 | 48.08 | 47.56 | 419,800 |
| Nov. 03, 2021 | 47.19 | 47.89 | 46.92 | 47.86 | 47.34 | 265,700 |
| Nov. 02, 2021 | 47.31 | 47.31 | 46.91 | 47.23 | 46.72 | 288,900 |
| Nov. 01, 2021 | 46.59 | 47.37 | 46.53 | 47.27 | 46.76 | 245,600 |
| Oct. 29, 2021 | 46.80 | 46.87 | 46.26 | 46.58 | 46.08 | 294,200 |
| Oct. 28, 2021 | 46.99 | 47.59 | 46.86 | 47.00 | 46.49 | 332,900 |
| Oct. 27, 2021 | 45.52 | 47.17 | 45.42 | 47.08 | 46.57 | 575,100 |
| Oct. 26, 2021 | 45.88 | 46.06 | 45.20 | 45.47 | 44.98 | 737,800 |
| Oct. 25, 2021 | 47.94 | 48.00 | 45.46 | 45.66 | 45.17 | 849,900 |
| Oct. 22, 2021 | 48.77 | 48.84 | 48.16 | 48.49 | 47.97 | 273,300 |
| Oct. 21, 2021 | 49.19 | 50.61 | 48.21 | 48.62 | 48.10 | 598,200 |
| Oct. 20, 2021 | 49.00 | 49.71 | 48.88 | 49.64 | 49.10 | 218,600 |
| Oct. 19, 2021 | 48.72 | 48.90 | 48.41 | 48.87 | 48.34 | 136,500 |
| Oct. 18, 2021 | 49.10 | 49.10 | 48.59 | 48.74 | 48.21 | 240,100 |
| Oct. 15, 2021 | 48.46 | 49.50 | 48.45 | 49.06 | 48.53 | 560,500 |
| Oct. 14, 2021 | 47.37 | 49.03 | 47.37 | 48.53 | 48.01 | 367,200 |
| Oct. 13, 2021 | 46.66 | 47.09 | 46.46 | 47.02 | 46.51 | 251,500 |
| Oct. 12, 2021 | 47.33 | 47.44 | 46.22 | 46.56 | 46.06 | 274,700 |
| Oct. 11, 2021 | 47.27 | 47.47 | 47.10 | 47.41 | 46.90 | 170,300 |
| Oct. 08, 2021 | 47.14 | 47.40 | 46.94 | 47.38 | 46.87 | 180,100 |
| Oct. 07, 2021 | 46.62 | 47.15 | 46.45 | 47.09 | 46.58 | 209,200 |
| Oct. 06, 2021 | 46.36 | 46.60 | 46.16 | 46.49 | 45.99 | 141,900 |
| Oct. 05, 2021 | 46.88 | 47.04 | 46.65 | 46.73 | 46.23 | 171,400 |
| Oct. 04, 2021 | 46.53 | 46.96 | 46.40 | 46.76 | 46.26 | 180,800 |
| Oct. 01, 2021 | 46.82 | 46.82 | 46.36 | 46.57 | 46.07 | 159,700 |
| Sep. 30, 2021 | 46.79 | 47.22 | 46.55 | 46.64 | 46.14 | 207,500 |
| Sep. 29, 2021 | 46.79 | 47.12 | 46.65 | 46.75 | 46.25 | 130,100 |
| Sep. 28, 2021 | 47.07 | 47.07 | 46.41 | 46.78 | 46.28 | 254,500 |
| Sep. 27, 2021 | 47.14 | 47.43 | 46.86 | 47.24 | 46.73 | 174,100 |
| Sep. 24, 2021 | 46.83 | 47.23 | 46.75 | 47.20 | 46.69 | 221,200 |
| Sep. 23, 2021 | 47.08 | 47.47 | 46.89 | 47.04 | 46.53 | 223,700 |
| Sep. 22, 2021 | 47.12 | 47.49 | 46.83 | 46.86 | 46.35 | 332,400 |
| Sep. 21, 2021 | 46.71 | 47.13 | 46.60 | 46.90 | 46.39 | 343,200 |
| Sep. 20, 2021 | 46.27 | 46.85 | 46.10 | 46.44 | 45.94 | 307,800 |
| Sep. 17, 2021 | 47.17 | 47.17 | 46.65 | 46.92 | 46.41 | 513,100 |
| Sep. 16, 2021 | 47.06 | 47.36 | 46.63 | 47.18 | 46.67 | 338,600 |
| Sep. 15, 2021 | 47.17 | 47.17 | 46.33 | 47.02 | 46.51 | 332,200 |
| Sep. 14, 2021 | 47.99 | 48.25 | 47.19 | 47.22 | 46.71 | 235,100 |
| Sep. 13, 2021 | 48.19 | 48.48 | 47.61 | 47.89 | 47.37 | 299,900 |
| Sep. 10, 2021 | 49.14 | 49.16 | 47.78 | 47.79 | 47.27 | 346,600 |
| Sep. 09, 2021 | 48.87 | 49.28 | 48.87 | 48.92 | 48.39 | 194,000 |
| Sep. 08, 2021 | 49.36 | 49.55 | 49.03 | 49.23 | 48.70 | 359,600 |
| Sep. 08, 2021 | 0.5 Dividend | |||||
| Sep. 07, 2021 | 50.60 | 50.60 | 49.73 | 49.73 | 48.70 | 221,900 |
| Sep. 03, 2021 | 51.12 | 51.13 | 50.62 | 50.69 | 49.64 | 2,574,500 |
| Sep. 02, 2021 | 51.20 | 51.20 | 50.79 | 51.06 | 50.00 | 257,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
