Canada Markets closed

Rogers Communications Inc. (RCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.35-1.36 (-3.18%)
At close: 4:00PM EDT

41.54 +0.19 (0.46%)
After hours: 4:33PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202042.0742.1041.3041.3541.351,148,304
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
Sep. 30, 202039.8739.9239.5139.6539.65333,400
Sep. 29, 202039.5839.8439.1539.6839.68494,900
Sep. 28, 202039.2439.6338.9939.6339.63341,700
Sep. 25, 202038.5338.9038.1138.8438.84227,000
Sep. 24, 202037.9038.7237.8438.6238.62383,400
Sep. 23, 202039.0839.2038.0838.0838.08511,500
Sep. 22, 202038.6739.1838.6439.0539.05478,200
Sep. 21, 202038.6338.9138.1038.5438.54787,400
Sep. 18, 202040.0140.1639.2239.2739.271,209,300
Sep. 17, 202040.1740.4839.8540.1340.13648,800
Sep. 16, 202041.0541.2540.4840.5640.56989,700
Sep. 15, 202040.6441.3240.6140.8540.85615,400
Sep. 14, 202041.1341.1740.4140.4440.44674,500
Sep. 11, 202041.0041.1240.3840.7640.76574,000
Sep. 10, 202042.0942.1440.8640.8840.88487,800
Sep. 09, 202042.0842.5242.0542.1242.12399,800
Sep. 08, 202041.8542.2641.5841.9241.924,800,200
Sep. 08, 20200.382 Dividend
Sep. 04, 202043.2243.5342.4842.5142.13451,700
Sep. 03, 202043.4643.6442.6343.1942.80473,900
Sep. 02, 202042.4044.8842.3343.6143.22784,100
Sep. 01, 202041.7541.7540.9741.6041.23242,600
Aug. 31, 202042.5442.7541.5841.6241.25346,100
Aug. 28, 202042.7542.7942.1742.5942.21200,700
Aug. 27, 202042.5243.1242.3942.7142.33326,000
Aug. 26, 202042.1742.5142.0142.4342.05450,900
Aug. 25, 202042.4342.5642.1342.3441.96241,600
Aug. 24, 202042.4342.6442.1942.4042.02142,400
Aug. 21, 202041.9742.6241.7642.4342.05306,800
Aug. 20, 202042.2042.4241.9642.1241.74228,600
Aug. 19, 202042.6142.8242.1642.2641.88177,200
Aug. 18, 202042.3342.8342.1842.6142.23225,700
Aug. 17, 202042.2142.4441.9242.2041.82232,000
Aug. 14, 202041.8542.2341.6941.9941.61297,900
Aug. 13, 202041.8742.2941.6841.9541.57387,200
Aug. 12, 202042.0642.3741.7141.9041.52276,100
Aug. 11, 202041.6542.1441.6541.7841.40298,100
Aug. 10, 202041.1441.3641.0541.2740.90458,400
Aug. 07, 202041.7341.8841.1041.1540.78627,800
Aug. 06, 202041.7042.0141.3241.9041.52246,500
Aug. 05, 202042.5042.5941.7141.8641.48264,300
Aug. 04, 202040.9042.3540.9042.2441.86572,800
Aug. 03, 202040.9941.2640.8040.8840.51178,900
Jul. 31, 202041.2341.2540.5540.8440.47308,300
Jul. 30, 202040.5641.1840.2941.1640.79351,100
Jul. 29, 202040.8141.2440.5641.0940.723,037,900
Jul. 28, 202040.8641.4440.7940.8340.461,112,900
Jul. 27, 202040.3540.9540.2140.8640.49510,300
Jul. 24, 202041.0341.1440.4840.5140.15323,200
Jul. 23, 202041.0041.6040.9441.1040.73390,600
Jul. 22, 202040.8241.3039.1540.9840.61896,500
Jul. 21, 202041.2641.7641.1141.4141.04317,600
Jul. 20, 202042.0942.1940.9641.0040.63365,400
Jul. 17, 202041.9342.2241.7342.1741.79407,300
Jul. 16, 202041.2042.0140.9741.7741.39398,800
Jul. 15, 202040.7441.3840.6141.3040.93419,500
Jul. 14, 202039.6240.6139.6240.3439.98484,700
Jul. 13, 202039.8139.9839.4939.7239.361,380,900
Jul. 10, 202038.9839.5038.8639.4639.11439,300
Jul. 09, 202039.4539.6138.3338.9638.61851,300
Jul. 08, 202040.2840.4438.9839.4939.141,239,600
Jul. 07, 202040.1440.7640.1440.1739.81375,700
Jul. 06, 202041.0641.0640.3640.5340.17357,600
Jul. 02, 202040.5041.0840.3440.5840.22696,300
Jul. 01, 202040.4340.6239.8839.9839.62169,900
Jun. 30, 202040.2540.5540.0840.1939.83267,500
Jun. 29, 202039.7940.4539.6940.3640.00376,500
Jun. 26, 202040.2940.8139.5839.6239.26315,200
Jun. 25, 202040.3940.7140.0440.5740.21432,700
Jun. 24, 202040.8640.8640.1240.6140.25300,500
Jun. 23, 202041.5941.7741.0641.0640.69309,900
Jun. 22, 202041.4641.7941.3141.4341.06711,000
Jun. 19, 202042.5242.5241.5541.6241.25590,900
Jun. 18, 202041.9342.1341.6042.0241.64287,600
Jun. 17, 202042.8543.0841.9342.0941.71535,900
Jun. 16, 202043.1943.8942.4642.7342.35564,300
Jun. 15, 202043.0543.5142.3442.4142.03582,100
Jun. 12, 202043.7544.1542.9243.8443.45694,100
Jun. 11, 202042.9543.4142.7442.8542.461,886,500
Jun. 10, 202044.0944.6043.7543.9943.59638,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...