Canada markets open in 3 hours 6 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 202143.7844.1643.5044.0244.02635,500
Feb. 23, 202143.9544.0543.5543.8443.84558,800
Feb. 22, 202143.8944.1143.6143.6343.63516,400
Feb. 19, 202144.6344.6443.9244.1444.14334,700
Feb. 18, 202144.5144.5144.0744.3844.38351,500
Feb. 17, 202145.0845.0844.3844.5544.55364,500
Feb. 16, 202145.2945.3144.8645.1945.19380,100
Feb. 12, 202145.1945.3744.7345.2745.27776,400
Feb. 11, 202145.9546.0545.3645.4845.48644,600
Feb. 10, 202146.1446.1445.3345.9545.95419,500
Feb. 09, 202146.7546.7545.8845.9245.92339,200
Feb. 08, 202146.4646.8046.4146.7446.74189,400
Feb. 05, 202146.3646.5346.1746.3646.36426,800
Feb. 04, 202146.5746.5745.9946.3446.34403,200
Feb. 03, 202146.2946.5845.9146.5046.50331,500
Feb. 02, 202145.3546.2945.2646.2046.20284,000
Feb. 01, 202145.2945.4544.8845.1445.14240,200
Jan. 29, 202145.5846.0244.9945.0845.08624,600
Jan. 28, 202147.4347.6045.4445.9145.91664,200
Jan. 27, 202148.9348.9348.2148.5048.50469,900
Jan. 26, 202149.0849.3448.5249.1749.17340,100
Jan. 25, 202148.4249.0348.2248.9648.96312,200
Jan. 22, 202148.1648.4647.8048.2948.29269,700
Jan. 21, 202147.6148.1747.5248.0448.04220,600
Jan. 20, 202147.4547.5347.1647.5147.51131,800
Jan. 19, 202147.8547.8547.3047.3247.32133,800
Jan. 15, 202147.7047.7947.2747.6047.60148,800
Jan. 14, 202148.0648.1547.6847.7147.71214,100
Jan. 13, 202147.4748.0247.3947.9547.95293,200
Jan. 12, 202147.7247.7247.0147.5047.50245,600
Jan. 11, 202147.4447.8147.3547.6947.69159,900
Jan. 08, 202147.6448.0247.4847.9147.91252,700
Jan. 07, 202148.1848.1847.2047.6147.61245,200
Jan. 06, 202148.3148.5947.9048.3248.32310,500
Jan. 05, 202147.3048.3647.3048.1648.16249,500
Jan. 04, 202146.6747.6346.6747.4547.45336,500
Dec. 31, 202046.6146.9846.5046.5946.59204,100
Dec. 30, 202046.9447.1946.7046.7246.72125,400
Dec. 29, 202047.0047.1346.6046.8246.82152,800
Dec. 28, 202047.0047.0046.6446.7446.7481,600
Dec. 24, 202046.5646.7646.2946.7646.7661,300
Dec. 23, 202045.8446.5445.8446.4046.40303,700
Dec. 22, 202046.0946.1245.6445.7145.71177,000
Dec. 21, 202046.0946.1945.3546.1146.11247,200
Dec. 18, 202046.7946.9446.2946.6746.67356,000
Dec. 17, 202047.0547.1446.3946.7646.76197,700
Dec. 16, 202047.1547.3446.7846.8646.86196,500
Dec. 15, 202047.3747.4346.8647.1147.11348,000
Dec. 14, 202047.6547.7146.9847.0747.07233,600
Dec. 11, 202047.5947.5947.0547.4947.49274,000
Dec. 10, 202047.6947.7747.1447.7047.70245,700
Dec. 09, 202046.6847.6946.6847.6047.602,814,000
Dec. 08, 202046.8347.1846.5046.9946.99374,400
Dec. 07, 202047.8247.9347.0047.0647.061,297,100
Dec. 04, 202047.6747.9847.4747.7947.79210,800
Dec. 03, 202046.4747.6246.4747.4847.48232,700
Dec. 02, 202046.2346.8146.2346.4546.45229,500
Dec. 01, 202047.5447.5546.0346.3846.38502,900
Nov. 30, 202046.8047.4346.6047.1247.12424,700
Nov. 27, 202046.6447.3946.6446.9546.95200,400
Nov. 25, 202046.8346.8346.4246.6946.69313,600
Nov. 24, 202045.9847.0245.9046.9046.90257,200
Nov. 23, 202046.0046.0045.4245.7945.79177,300
Nov. 20, 202045.7645.9145.2845.7045.70157,900
Nov. 19, 202045.3045.7645.0145.6945.69211,600
Nov. 18, 202046.0046.0045.1845.3445.34199,000
Nov. 17, 202045.9346.3845.7446.0846.08212,500
Nov. 16, 202046.1746.4945.9446.0846.08287,900
Nov. 13, 202046.1846.1845.5345.6145.61255,600
Nov. 12, 202046.0946.2545.6045.9145.91346,200
Nov. 11, 202045.6546.4945.6546.3746.37430,500
Nov. 10, 202043.8345.6243.8345.5545.55586,900
Nov. 09, 202043.8444.7543.4343.7943.79478,300
Nov. 06, 202042.7043.0142.4242.4542.45276,400
Nov. 05, 202042.3842.8142.3042.6242.62305,600
Nov. 04, 202041.4142.5040.9341.9541.95244,800
Nov. 03, 202041.4641.8741.2741.3041.30237,700
Nov. 02, 202040.9341.1740.5841.1041.10334,500
Oct. 30, 202041.3241.3240.2540.6140.61475,200
Oct. 29, 202041.1741.6340.7641.4141.41503,600
Oct. 28, 202042.0742.1041.3041.3541.351,338,300
Oct. 27, 202042.7442.9242.4742.7142.71869,100
Oct. 26, 202043.8443.8442.7642.9042.90525,200
Oct. 23, 202044.3945.0543.7844.0444.04395,500
Oct. 22, 202041.8744.4141.8744.3244.32754,000
Oct. 21, 202039.8140.2939.7639.8039.80327,700
Oct. 20, 202040.2440.3639.7539.9039.90453,100
Oct. 19, 202040.8040.8039.8740.0040.00241,400
Oct. 16, 202041.1241.1240.5840.6240.62308,700
Oct. 15, 202040.1541.1140.1540.9440.94314,100
Oct. 14, 202041.3241.3240.3040.7140.71320,800
Oct. 13, 202041.2641.5941.1141.1741.17221,700
Oct. 12, 202041.0841.4440.8141.3041.30207,900
Oct. 09, 202041.0541.2740.6841.0041.00239,800
Oct. 08, 202040.4141.2340.3841.0941.092,633,700
Oct. 07, 202039.5040.2739.5040.2040.20293,500
Oct. 06, 202040.4440.4439.4239.4839.48339,400
Oct. 05, 202040.4640.5139.7340.2940.29341,300
Oct. 02, 202039.2740.2139.2640.1640.16331,100
Oct. 01, 202039.7040.0239.4639.8039.80307,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...