Rogers Communications Inc. (RCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 37.95 | 38.17 | 37.24 | 38.04 | 38.04 | 888,851 |
| Apr 24, 2024 | 39.80 | 40.48 | 37.87 | 38.16 | 38.16 | 2,025,300 |
| Apr 23, 2024 | 39.25 | 39.84 | 39.20 | 39.59 | 39.59 | 1,446,000 |
| Apr 22, 2024 | 38.67 | 39.18 | 38.58 | 39.09 | 39.09 | 1,121,000 |
| Apr 19, 2024 | 38.38 | 38.84 | 38.37 | 38.54 | 38.54 | 951,700 |
| Apr 18, 2024 | 37.99 | 38.48 | 37.75 | 38.30 | 38.30 | 701,500 |
| Apr 17, 2024 | 37.81 | 38.22 | 37.54 | 37.89 | 37.89 | 622,900 |
| Apr 16, 2024 | 37.80 | 37.83 | 37.28 | 37.70 | 37.70 | 686,200 |
| Apr 15, 2024 | 38.24 | 38.64 | 37.57 | 37.91 | 37.91 | 1,068,400 |
| Apr 12, 2024 | 38.93 | 38.97 | 37.77 | 38.06 | 38.06 | 653,800 |
| Apr 11, 2024 | 39.37 | 39.45 | 38.82 | 39.17 | 39.17 | 441,300 |
| Apr 10, 2024 | 39.80 | 39.80 | 39.16 | 39.33 | 39.33 | 595,000 |
| Apr 09, 2024 | 39.68 | 40.36 | 39.38 | 40.35 | 40.35 | 691,600 |
| Apr 08, 2024 | 39.58 | 39.86 | 39.39 | 39.67 | 39.67 | 354,800 |
| Apr 05, 2024 | 39.26 | 40.10 | 39.02 | 39.62 | 39.62 | 738,200 |
| Apr 04, 2024 | 39.80 | 39.94 | 39.22 | 39.35 | 39.35 | 606,700 |
| Apr 03, 2024 | 39.81 | 39.87 | 39.30 | 39.56 | 39.56 | 2,918,300 |
| Apr 02, 2024 | 40.33 | 40.48 | 39.00 | 39.80 | 39.80 | 914,000 |
| Apr 01, 2024 | 40.94 | 40.94 | 40.18 | 40.75 | 40.75 | 499,000 |
| Mar 28, 2024 | 41.13 | 41.38 | 40.88 | 41.00 | 41.00 | 887,200 |
| Mar 27, 2024 | 41.02 | 41.46 | 40.91 | 41.20 | 41.20 | 727,400 |
| Mar 26, 2024 | 41.16 | 41.23 | 40.90 | 41.09 | 41.09 | 334,400 |
| Mar 25, 2024 | 41.44 | 41.44 | 41.00 | 41.09 | 41.09 | 325,800 |
| Mar 22, 2024 | 42.33 | 42.33 | 41.05 | 41.30 | 41.30 | 711,800 |
| Mar 21, 2024 | 42.92 | 42.92 | 42.02 | 42.07 | 42.07 | 621,300 |
| Mar 20, 2024 | 41.86 | 42.96 | 41.75 | 42.93 | 42.93 | 411,400 |
| Mar 19, 2024 | 41.99 | 42.26 | 41.78 | 41.95 | 41.95 | 498,000 |
| Mar 18, 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 42.21 | 396,900 |
| Mar 15, 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 42.58 | 909,400 |
| Mar 14, 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 42.58 | 647,000 |
| Mar 13, 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 43.39 | 859,100 |
| Mar 12, 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 43.65 | 601,700 |
| Mar 11, 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 44.30 | 300,500 |
| Mar 08, 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 44.19 | 971,500 |
| Mar 08, 2024 | 0.372 Dividend | |||||
| Mar 07, 2024 | 44.38 | 44.53 | 44.14 | 44.42 | 44.05 | 1,863,500 |
| Mar 06, 2024 | 44.04 | 44.48 | 44.04 | 44.15 | 43.78 | 364,500 |
| Mar 05, 2024 | 44.28 | 44.36 | 43.79 | 43.81 | 43.44 | 370,100 |
| Mar 04, 2024 | 44.34 | 44.46 | 43.80 | 44.40 | 44.03 | 401,500 |
| Mar 01, 2024 | 44.35 | 44.83 | 44.13 | 44.53 | 44.16 | 311,000 |
| Feb 29, 2024 | 44.59 | 44.74 | 44.07 | 44.28 | 43.91 | 516,900 |
| Feb 28, 2024 | 44.83 | 44.83 | 44.20 | 44.41 | 44.04 | 302,000 |
| Feb 27, 2024 | 45.25 | 45.25 | 44.84 | 45.03 | 44.65 | 296,700 |
| Feb 26, 2024 | 45.74 | 45.74 | 44.83 | 45.05 | 44.67 | 323,800 |
| Feb 23, 2024 | 45.91 | 45.93 | 45.50 | 45.80 | 45.42 | 192,400 |
| Feb 22, 2024 | 45.48 | 45.90 | 45.48 | 45.83 | 45.45 | 321,000 |
| Feb 21, 2024 | 45.58 | 45.68 | 45.15 | 45.41 | 45.03 | 248,800 |
| Feb 20, 2024 | 45.58 | 45.84 | 45.47 | 45.53 | 45.15 | 319,700 |
| Feb 16, 2024 | 45.25 | 45.84 | 45.11 | 45.65 | 45.27 | 365,200 |
| Feb 15, 2024 | 45.28 | 45.76 | 45.20 | 45.51 | 45.13 | 296,100 |
| Feb 14, 2024 | 44.34 | 45.06 | 44.34 | 45.05 | 44.67 | 583,700 |
| Feb 13, 2024 | 44.93 | 44.94 | 43.89 | 44.28 | 43.91 | 469,600 |
| Feb 12, 2024 | 45.45 | 46.01 | 45.32 | 45.45 | 45.07 | 473,700 |
| Feb 09, 2024 | 46.00 | 46.25 | 45.41 | 45.62 | 45.24 | 337,300 |
| Feb 08, 2024 | 46.06 | 46.39 | 45.67 | 45.82 | 45.44 | 433,200 |
| Feb 07, 2024 | 46.86 | 46.86 | 46.31 | 46.39 | 46.00 | 307,800 |
| Feb 06, 2024 | 46.55 | 46.84 | 46.32 | 46.62 | 46.23 | 245,700 |
| Feb 05, 2024 | 46.98 | 46.98 | 46.19 | 46.57 | 46.18 | 457,700 |
| Feb 02, 2024 | 47.22 | 47.49 | 46.50 | 47.31 | 46.91 | 603,600 |
| Feb 01, 2024 | 47.22 | 48.09 | 47.03 | 47.25 | 46.85 | 647,600 |
| Jan 31, 2024 | 47.23 | 47.49 | 46.60 | 46.71 | 46.32 | 469,300 |
| Jan 30, 2024 | 47.45 | 47.80 | 47.23 | 47.29 | 46.89 | 293,000 |
| Jan 29, 2024 | 47.43 | 47.85 | 46.85 | 47.74 | 47.34 | 304,500 |
| Jan 26, 2024 | 47.30 | 47.62 | 47.30 | 47.44 | 47.04 | 278,900 |
| Jan 25, 2024 | 47.60 | 47.68 | 47.04 | 47.25 | 46.85 | 319,000 |
| Jan 24, 2024 | 47.87 | 48.19 | 47.30 | 47.33 | 46.93 | 342,600 |
| Jan 23, 2024 | 47.44 | 47.80 | 47.20 | 47.69 | 47.29 | 329,900 |
| Jan 22, 2024 | 47.63 | 47.91 | 47.26 | 47.33 | 46.93 | 346,200 |
| Jan 19, 2024 | 47.12 | 47.84 | 46.87 | 47.63 | 47.23 | 386,100 |
| Jan 18, 2024 | 46.93 | 47.21 | 46.85 | 47.03 | 46.64 | 584,700 |
| Jan 17, 2024 | 47.03 | 47.18 | 46.61 | 46.96 | 46.57 | 550,300 |
| Jan 16, 2024 | 47.08 | 47.79 | 46.89 | 47.55 | 47.15 | 407,900 |
| Jan 12, 2024 | 47.85 | 48.08 | 47.33 | 47.36 | 46.96 | 222,400 |
| Jan 11, 2024 | 47.45 | 47.49 | 46.87 | 47.32 | 46.92 | 359,000 |
| Jan 10, 2024 | 47.24 | 47.53 | 47.03 | 47.46 | 47.06 | 318,400 |
| Jan 09, 2024 | 47.00 | 47.25 | 46.68 | 47.15 | 46.76 | 321,000 |
| Jan 08, 2024 | 46.69 | 47.29 | 46.69 | 47.22 | 46.82 | 384,300 |
| Jan 05, 2024 | 46.59 | 47.33 | 46.54 | 46.79 | 46.40 | 299,700 |
| Jan 04, 2024 | 46.49 | 46.65 | 45.85 | 46.54 | 46.15 | 319,600 |
| Jan 03, 2024 | 46.56 | 46.75 | 46.14 | 46.67 | 46.28 | 311,000 |
| Jan 02, 2024 | 46.36 | 46.68 | 46.12 | 46.52 | 46.13 | 559,300 |
| Dec 29, 2023 | 46.75 | 47.04 | 46.49 | 46.81 | 46.42 | 296,600 |
| Dec 28, 2023 | 46.64 | 46.82 | 46.38 | 46.73 | 46.34 | 310,600 |
| Dec 27, 2023 | 46.57 | 46.95 | 46.33 | 46.73 | 46.34 | 325,800 |
| Dec 26, 2023 | 46.08 | 46.66 | 46.07 | 46.63 | 46.24 | 129,500 |
| Dec 22, 2023 | 46.55 | 46.93 | 45.87 | 46.02 | 45.63 | 433,400 |
| Dec 21, 2023 | 46.25 | 46.65 | 46.25 | 46.49 | 46.10 | 374,900 |
| Dec 20, 2023 | 45.85 | 46.55 | 45.80 | 46.02 | 45.63 | 571,500 |
| Dec 19, 2023 | 45.33 | 45.94 | 45.33 | 45.80 | 45.42 | 440,800 |
| Dec 18, 2023 | 45.10 | 45.36 | 44.85 | 45.16 | 44.78 | 502,200 |
| Dec 15, 2023 | 45.80 | 46.02 | 44.65 | 44.88 | 44.50 | 565,200 |
| Dec 14, 2023 | 46.44 | 46.61 | 45.77 | 45.95 | 45.57 | 400,200 |
| Dec 13, 2023 | 45.29 | 46.52 | 45.16 | 46.28 | 45.89 | 454,600 |
| Dec 12, 2023 | 45.61 | 45.92 | 44.94 | 45.37 | 44.99 | 283,300 |
| Dec 11, 2023 | 45.41 | 45.62 | 45.06 | 45.44 | 45.06 | 463,700 |
| Dec 08, 2023 | 45.59 | 45.59 | 44.98 | 45.47 | 45.09 | 234,800 |
| Dec 07, 2023 | 45.23 | 45.69 | 44.83 | 45.55 | 45.17 | 426,900 |
| Dec 07, 2023 | 0.368 Dividend | |||||
| Dec 06, 2023 | 45.21 | 46.11 | 45.21 | 45.57 | 44.82 | 437,400 |
| Dec 05, 2023 | 44.58 | 45.24 | 44.53 | 44.77 | 44.04 | 456,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.