Canada Markets closed

Rogers Communications Inc. (RCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.57-0.62 (-1.26%)
At close: 04:00PM EST
48.59 +0.03 (+0.06%)
After hours: 04:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202248.8949.0348.4548.5748.57325,500
Jan. 20, 202249.7049.9249.1049.1949.19297,100
Jan. 19, 202250.1550.4549.4849.7149.71271,300
Jan. 18, 202249.4750.3449.2850.2450.24392,400
Jan. 14, 202249.1149.5249.1149.3549.35268,500
Jan. 13, 202249.2349.6449.2249.2849.28241,600
Jan. 12, 202249.4649.4648.9749.1949.19431,900
Jan. 11, 202248.6749.4748.3649.3149.31245,500
Jan. 10, 202248.9249.0548.2448.7548.75318,300
Jan. 07, 202247.9248.7847.9148.7448.74208,800
Jan. 06, 202248.4048.6547.8848.1248.12292,600
Jan. 05, 202248.0648.8647.7648.3448.34439,600
Jan. 04, 202247.7748.2447.6547.9247.92341,000
Jan. 03, 202247.6647.9147.4647.7447.74229,000
Dec. 31, 202147.2347.7147.2347.6347.63196,500
Dec. 30, 202147.1047.3246.9847.1447.14179,800
Dec. 29, 202146.6147.0046.6146.9246.92274,200
Dec. 28, 202146.8347.2546.6046.7146.71322,500
Dec. 27, 202146.8346.8846.3646.8146.81128,500
Dec. 23, 202146.8546.8846.6746.8046.80204,800
Dec. 22, 202146.1146.6946.1146.6546.65281,500
Dec. 21, 202145.8246.4745.8246.1246.12382,800
Dec. 20, 202145.1145.8645.0645.8245.82346,400
Dec. 17, 202144.5246.1444.5245.7145.71655,100
Dec. 16, 202144.5845.0244.5844.7844.78350,500
Dec. 15, 202145.0845.0844.2644.4544.45277,100
Dec. 14, 202144.7645.1344.5945.1345.13344,600
Dec. 13, 202145.3345.3644.7844.9544.95288,800
Dec. 10, 202145.2645.4144.8845.3945.39266,900
Dec. 09, 202145.7845.9245.2145.3345.33322,600
Dec. 09, 20210.5 Dividend
Dec. 08, 202146.6346.6345.8446.3545.85393,300
Dec. 07, 202146.2446.7346.2446.4745.97277,300
Dec. 06, 202145.8946.3845.6046.1545.65323,400
Dec. 03, 202145.8446.1245.4245.5945.10344,600
Dec. 02, 202144.5746.2744.5745.6245.13430,700
Dec. 01, 202145.2145.5944.6744.7044.22334,300
Nov. 30, 202145.2045.2044.1944.6944.21398,600
Nov. 29, 202146.0046.2045.1745.2444.75390,000
Nov. 26, 202146.1446.3345.7045.8645.37273,100
Nov. 24, 202146.7946.9046.4546.7546.25379,000
Nov. 23, 202146.5546.9146.3146.8346.32362,100
Nov. 22, 202146.4047.2046.3346.5846.08650,500
Nov. 19, 202146.9846.9846.4446.5146.01517,100
Nov. 18, 202147.5247.5246.8347.0346.52371,100
Nov. 17, 202147.5647.6247.0547.4046.89631,700
Nov. 16, 202148.4548.6648.1048.1147.59243,500
Nov. 15, 202148.5448.6548.1948.4147.89323,700
Nov. 12, 202148.2148.3848.0248.3347.81238,900
Nov. 11, 202148.7648.7648.1948.3647.84275,900
Nov. 10, 202148.7549.5548.7549.0748.54307,600
Nov. 09, 202149.0049.3848.7948.9648.43297,700
Nov. 08, 202147.5448.8747.4848.8048.27612,000
Nov. 05, 202148.2048.2846.7647.3746.86418,100
Nov. 04, 202147.9648.1347.5248.0847.56419,800
Nov. 03, 202147.1947.8946.9247.8647.34265,700
Nov. 02, 202147.3147.3146.9147.2346.72288,900
Nov. 01, 202146.5947.3746.5347.2746.76245,600
Oct. 29, 202146.8046.8746.2646.5846.08294,200
Oct. 28, 202146.9947.5946.8647.0046.49332,900
Oct. 27, 202145.5247.1745.4247.0846.57575,100
Oct. 26, 202145.8846.0645.2045.4744.98737,800
Oct. 25, 202147.9448.0045.4645.6645.17849,900
Oct. 22, 202148.7748.8448.1648.4947.97273,300
Oct. 21, 202149.1950.6148.2148.6248.10598,200
Oct. 20, 202149.0049.7148.8849.6449.10218,600
Oct. 19, 202148.7248.9048.4148.8748.34136,500
Oct. 18, 202149.1049.1048.5948.7448.21240,100
Oct. 15, 202148.4649.5048.4549.0648.53560,500
Oct. 14, 202147.3749.0347.3748.5348.01367,200
Oct. 13, 202146.6647.0946.4647.0246.51251,500
Oct. 12, 202147.3347.4446.2246.5646.06274,700
Oct. 11, 202147.2747.4747.1047.4146.90170,300
Oct. 08, 202147.1447.4046.9447.3846.87180,100
Oct. 07, 202146.6247.1546.4547.0946.58209,200
Oct. 06, 202146.3646.6046.1646.4945.99141,900
Oct. 05, 202146.8847.0446.6546.7346.23171,400
Oct. 04, 202146.5346.9646.4046.7646.26180,800
Oct. 01, 202146.8246.8246.3646.5746.07159,700
Sep. 30, 202146.7947.2246.5546.6446.14207,500
Sep. 29, 202146.7947.1246.6546.7546.25130,100
Sep. 28, 202147.0747.0746.4146.7846.28254,500
Sep. 27, 202147.1447.4346.8647.2446.73174,100
Sep. 24, 202146.8347.2346.7547.2046.69221,200
Sep. 23, 202147.0847.4746.8947.0446.53223,700
Sep. 22, 202147.1247.4946.8346.8646.35332,400
Sep. 21, 202146.7147.1346.6046.9046.39343,200
Sep. 20, 202146.2746.8546.1046.4445.94307,800
Sep. 17, 202147.1747.1746.6546.9246.41513,100
Sep. 16, 202147.0647.3646.6347.1846.67338,600
Sep. 15, 202147.1747.1746.3347.0246.51332,200
Sep. 14, 202147.9948.2547.1947.2246.71235,100
Sep. 13, 202148.1948.4847.6147.8947.37299,900
Sep. 10, 202149.1449.1647.7847.7947.27346,600
Sep. 09, 202148.8749.2848.8748.9248.39194,000
Sep. 08, 202149.3649.5549.0349.2348.70359,600
Sep. 08, 20210.5 Dividend
Sep. 07, 202150.6050.6049.7349.7348.70221,900
Sep. 03, 202151.1251.1350.6250.6949.642,574,500
Sep. 02, 202151.2051.2050.7951.0650.00257,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...