Canada Markets closed

Rogers Communications Inc. (RCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.53-0.88 (-1.82%)
At close: 04:00PM EDT
47.48 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202248.4448.4447.0547.4847.48263,300
Jul 05, 202248.0148.4547.1348.4148.41348,800
Jul 01, 202248.0048.7947.7448.6548.65137,900
Jun 30, 202247.6348.0247.3547.9047.90233,000
Jun 29, 202247.8847.9747.5447.8847.88161,400
Jun 28, 202248.3348.6247.7447.8647.86216,900
Jun 27, 202248.1848.3847.5847.9847.98315,600
Jun 24, 202247.5848.4747.5348.4448.44321,100
Jun 23, 202247.0047.5546.9947.3647.36547,600
Jun 22, 202246.6047.5446.2347.0547.05342,400
Jun 21, 202248.5048.5346.9947.1447.14488,100
Jun 17, 202244.7845.6944.5345.2845.28568,500
Jun 16, 202245.5445.7944.7744.7844.78350,900
Jun 15, 202246.1446.6545.7046.3146.31238,900
Jun 14, 202246.6647.0145.4445.8445.84264,700
Jun 13, 202247.3647.3846.5246.7646.76272,300
Jun 10, 202247.8848.1947.6447.9747.97218,500
Jun 09, 202249.4949.6548.6148.6248.62251,400
Jun 08, 202251.1151.1449.7750.0350.03290,700
Jun 07, 202250.4451.4550.4451.2851.28424,000
Jun 06, 202251.1951.3150.5350.5750.57337,400
Jun 03, 202251.3051.4350.6750.7750.77232,300
Jun 02, 202251.1951.5350.5951.2651.26337,800
Jun 01, 202251.2951.5550.5751.1151.11278,000
May 31, 202251.5652.1551.0651.2751.27376,300
May 27, 202251.4751.9151.4051.6051.60312,400
May 26, 202251.7452.1451.1451.5651.56443,500
May 25, 202251.1051.7550.8351.5551.55567,600
May 24, 202251.5051.5050.7151.0551.05454,200
May 23, 202250.7251.6350.4351.3651.36125,200
May 20, 202250.4950.8949.8150.5150.51212,300
May 19, 202250.2050.7250.0650.3150.31290,500
May 18, 202250.7851.3150.1450.3950.39294,800
May 17, 202251.0751.4650.7551.0651.06349,900
May 16, 202249.9351.0549.6050.7250.72275,400
May 13, 202249.0349.7948.4849.7749.77405,900
May 12, 202249.5949.5948.2548.9748.97591,100
May 11, 202249.8450.7149.4949.6249.62492,800
May 10, 202249.6150.6149.5449.9149.91477,100
May 09, 202251.3451.4748.6449.3649.361,081,500
May 06, 202252.7153.0051.7151.9851.98605,300
May 05, 202253.7454.0152.7253.0153.01899,700
May 04, 202253.7854.1553.2354.0054.00540,100
May 03, 202253.3654.0253.1953.5753.57387,600
May 02, 202254.3654.4152.8253.2953.29371,900
Apr 29, 202256.1056.2354.2754.4654.46345,200
Apr 28, 202256.3156.5355.9856.2456.24409,600
Apr 27, 202256.6256.7255.9856.1956.19442,400
Apr 26, 202257.5057.6156.4456.4456.44251,400
Apr 25, 202257.7657.9056.7357.6257.62304,000
Apr 22, 202258.8658.8657.3157.8657.86301,500
Apr 21, 202261.0261.1559.3659.4259.42356,900
Apr 20, 202260.0064.5559.9760.8960.89771,100
Apr 19, 202258.3758.7458.2758.4858.48272,000
Apr 18, 202259.1859.6558.5858.6658.66235,000
Apr 14, 202258.9159.5558.7359.2359.23291,100
Apr 13, 202258.5559.1057.6758.8058.80414,500
Apr 12, 202258.8159.0858.3658.4058.40207,800
Apr 11, 202258.6858.8358.0258.5658.56347,300
Apr 08, 202258.4658.8658.0858.4958.49255,400
Apr 07, 202257.7358.3757.2858.1358.13309,900
Apr 06, 202257.1958.0257.1957.6057.60303,000
Apr 05, 202256.6757.8256.6757.1957.19300,300
Apr 04, 202257.1257.2556.7056.8756.87265,500
Apr 01, 202256.8757.1956.5357.1357.13208,800
Mar 31, 202256.3157.1055.8356.7556.75348,300
Mar 30, 202255.6256.3255.5356.1956.19338,500
Mar 29, 202254.7555.4554.7355.3255.32328,900
Mar 28, 202254.5454.9254.3454.7454.74281,400
Mar 25, 202253.7154.6453.3554.6454.64556,000
Mar 24, 202253.2953.5852.9353.3553.35235,600
Mar 23, 202253.7353.7453.0753.0953.09290,500
Mar 22, 202253.4553.7853.2553.6153.61240,500
Mar 21, 202253.7853.8353.2853.5153.51309,700
Mar 18, 202253.7253.8553.4553.6353.63374,800
Mar 17, 202253.4154.2253.3753.8753.87415,600
Mar 16, 202253.5853.8452.8253.4353.43304,300
Mar 15, 202253.6953.7453.0653.4953.49294,600
Mar 14, 202254.0654.0753.3953.5153.51363,000
Mar 11, 202253.8954.3053.6653.8853.88351,500
Mar 10, 202253.2654.0353.0153.7453.74371,500
Mar 09, 202253.3053.6852.7053.3953.39407,600
Mar 08, 202254.3654.4253.4653.5653.56409,000
Mar 07, 202253.8654.4253.5054.3254.32324,900
Mar 04, 202252.8454.1852.6953.6253.62346,500
Mar 03, 202253.4253.9853.3053.3753.37277,500
Mar 02, 202251.6853.4151.6853.2753.27385,000
Mar 01, 202251.5452.1351.0751.4551.45282,300
Feb 28, 202251.2851.7951.2451.6251.62572,800
Feb 25, 202251.5852.1051.3451.8151.81377,500
Feb 24, 202250.6951.3550.5051.2551.25531,700
Feb 23, 202252.3652.6151.3651.6551.65265,000
Feb 22, 202252.0052.2651.6852.1752.17256,000
Feb 18, 202253.0853.1051.9252.0152.01375,800
Feb 17, 202252.6453.2052.6352.9952.99211,800
Feb 16, 202252.2653.3852.2652.9352.93292,600
Feb 15, 202251.9652.3951.6852.2652.26334,100
Feb 14, 202251.5251.8750.9951.7951.79640,700
Feb 11, 202251.3451.7751.0751.4151.41382,000
Feb 10, 202251.8752.2351.2351.3851.38223,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...