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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2020	42.07	42.10	41.30	41.35	41.35	1,148,304
Oct. 27, 2020	42.74	42.92	42.47	42.71	42.71	869,100
Oct. 26, 2020	43.84	43.84	42.76	42.90	42.90	525,200
Oct. 23, 2020	44.39	45.05	43.78	44.04	44.04	395,500
Oct. 22, 2020	41.87	44.41	41.87	44.32	44.32	754,000
Oct. 21, 2020	39.81	40.29	39.76	39.80	39.80	327,700
Oct. 20, 2020	40.24	40.36	39.75	39.90	39.90	453,100
Oct. 19, 2020	40.80	40.80	39.87	40.00	40.00	241,400
Oct. 16, 2020	41.12	41.12	40.58	40.62	40.62	308,700
Oct. 15, 2020	40.15	41.11	40.15	40.94	40.94	314,100
Oct. 14, 2020	41.32	41.32	40.30	40.71	40.71	320,800
Oct. 13, 2020	41.26	41.59	41.11	41.17	41.17	221,700
Oct. 12, 2020	41.08	41.44	40.81	41.30	41.30	207,900
Oct. 09, 2020	41.05	41.27	40.68	41.00	41.00	239,800
Oct. 08, 2020	40.41	41.23	40.38	41.09	41.09	2,633,700
Oct. 07, 2020	39.50	40.27	39.50	40.20	40.20	293,500
Oct. 06, 2020	40.44	40.44	39.42	39.48	39.48	339,400
Oct. 05, 2020	40.46	40.51	39.73	40.29	40.29	341,300
Oct. 02, 2020	39.27	40.21	39.26	40.16	40.16	331,100
Oct. 01, 2020	39.70	40.02	39.46	39.80	39.80	307,900
Sep. 30, 2020	39.87	39.92	39.51	39.65	39.65	333,400
Sep. 29, 2020	39.58	39.84	39.15	39.68	39.68	494,900
Sep. 28, 2020	39.24	39.63	38.99	39.63	39.63	341,700
Sep. 25, 2020	38.53	38.90	38.11	38.84	38.84	227,000
Sep. 24, 2020	37.90	38.72	37.84	38.62	38.62	383,400
Sep. 23, 2020	39.08	39.20	38.08	38.08	38.08	511,500
Sep. 22, 2020	38.67	39.18	38.64	39.05	39.05	478,200
Sep. 21, 2020	38.63	38.91	38.10	38.54	38.54	787,400
Sep. 18, 2020	40.01	40.16	39.22	39.27	39.27	1,209,300
Sep. 17, 2020	40.17	40.48	39.85	40.13	40.13	648,800
Sep. 16, 2020	41.05	41.25	40.48	40.56	40.56	989,700
Sep. 15, 2020	40.64	41.32	40.61	40.85	40.85	615,400
Sep. 14, 2020	41.13	41.17	40.41	40.44	40.44	674,500
Sep. 11, 2020	41.00	41.12	40.38	40.76	40.76	574,000
Sep. 10, 2020	42.09	42.14	40.86	40.88	40.88	487,800
Sep. 09, 2020	42.08	42.52	42.05	42.12	42.12	399,800
Sep. 08, 2020	41.85	42.26	41.58	41.92	41.92	4,800,200
Sep. 08, 2020	0.382 Dividend
Sep. 04, 2020	43.22	43.53	42.48	42.51	42.13	451,700
Sep. 03, 2020	43.46	43.64	42.63	43.19	42.80	473,900
Sep. 02, 2020	42.40	44.88	42.33	43.61	43.22	784,100
Sep. 01, 2020	41.75	41.75	40.97	41.60	41.23	242,600
Aug. 31, 2020	42.54	42.75	41.58	41.62	41.25	346,100
Aug. 28, 2020	42.75	42.79	42.17	42.59	42.21	200,700
Aug. 27, 2020	42.52	43.12	42.39	42.71	42.33	326,000
Aug. 26, 2020	42.17	42.51	42.01	42.43	42.05	450,900
Aug. 25, 2020	42.43	42.56	42.13	42.34	41.96	241,600
Aug. 24, 2020	42.43	42.64	42.19	42.40	42.02	142,400
Aug. 21, 2020	41.97	42.62	41.76	42.43	42.05	306,800
Aug. 20, 2020	42.20	42.42	41.96	42.12	41.74	228,600
Aug. 19, 2020	42.61	42.82	42.16	42.26	41.88	177,200
Aug. 18, 2020	42.33	42.83	42.18	42.61	42.23	225,700
Aug. 17, 2020	42.21	42.44	41.92	42.20	41.82	232,000
Aug. 14, 2020	41.85	42.23	41.69	41.99	41.61	297,900
Aug. 13, 2020	41.87	42.29	41.68	41.95	41.57	387,200
Aug. 12, 2020	42.06	42.37	41.71	41.90	41.52	276,100
Aug. 11, 2020	41.65	42.14	41.65	41.78	41.40	298,100
Aug. 10, 2020	41.14	41.36	41.05	41.27	40.90	458,400
Aug. 07, 2020	41.73	41.88	41.10	41.15	40.78	627,800
Aug. 06, 2020	41.70	42.01	41.32	41.90	41.52	246,500
Aug. 05, 2020	42.50	42.59	41.71	41.86	41.48	264,300
Aug. 04, 2020	40.90	42.35	40.90	42.24	41.86	572,800
Aug. 03, 2020	40.99	41.26	40.80	40.88	40.51	178,900
Jul. 31, 2020	41.23	41.25	40.55	40.84	40.47	308,300
Jul. 30, 2020	40.56	41.18	40.29	41.16	40.79	351,100
Jul. 29, 2020	40.81	41.24	40.56	41.09	40.72	3,037,900
Jul. 28, 2020	40.86	41.44	40.79	40.83	40.46	1,112,900
Jul. 27, 2020	40.35	40.95	40.21	40.86	40.49	510,300
Jul. 24, 2020	41.03	41.14	40.48	40.51	40.15	323,200
Jul. 23, 2020	41.00	41.60	40.94	41.10	40.73	390,600
Jul. 22, 2020	40.82	41.30	39.15	40.98	40.61	896,500
Jul. 21, 2020	41.26	41.76	41.11	41.41	41.04	317,600
Jul. 20, 2020	42.09	42.19	40.96	41.00	40.63	365,400
Jul. 17, 2020	41.93	42.22	41.73	42.17	41.79	407,300
Jul. 16, 2020	41.20	42.01	40.97	41.77	41.39	398,800
Jul. 15, 2020	40.74	41.38	40.61	41.30	40.93	419,500
Jul. 14, 2020	39.62	40.61	39.62	40.34	39.98	484,700
Jul. 13, 2020	39.81	39.98	39.49	39.72	39.36	1,380,900
Jul. 10, 2020	38.98	39.50	38.86	39.46	39.11	439,300
Jul. 09, 2020	39.45	39.61	38.33	38.96	38.61	851,300
Jul. 08, 2020	40.28	40.44	38.98	39.49	39.14	1,239,600
Jul. 07, 2020	40.14	40.76	40.14	40.17	39.81	375,700
Jul. 06, 2020	41.06	41.06	40.36	40.53	40.17	357,600
Jul. 02, 2020	40.50	41.08	40.34	40.58	40.22	696,300
Jul. 01, 2020	40.43	40.62	39.88	39.98	39.62	169,900
Jun. 30, 2020	40.25	40.55	40.08	40.19	39.83	267,500
Jun. 29, 2020	39.79	40.45	39.69	40.36	40.00	376,500
Jun. 26, 2020	40.29	40.81	39.58	39.62	39.26	315,200
Jun. 25, 2020	40.39	40.71	40.04	40.57	40.21	432,700
Jun. 24, 2020	40.86	40.86	40.12	40.61	40.25	300,500
Jun. 23, 2020	41.59	41.77	41.06	41.06	40.69	309,900
Jun. 22, 2020	41.46	41.79	41.31	41.43	41.06	711,000
Jun. 19, 2020	42.52	42.52	41.55	41.62	41.25	590,900
Jun. 18, 2020	41.93	42.13	41.60	42.02	41.64	287,600
Jun. 17, 2020	42.85	43.08	41.93	42.09	41.71	535,900
Jun. 16, 2020	43.19	43.89	42.46	42.73	42.35	564,300
Jun. 15, 2020	43.05	43.51	42.34	42.41	42.03	582,100
Jun. 12, 2020	43.75	44.15	42.92	43.84	43.45	694,100
Jun. 11, 2020	42.95	43.41	42.74	42.85	42.46	1,886,500
Jun. 10, 2020	44.09	44.60	43.75	43.99	43.59	638,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,586.57-434.33(-2.71%)

S&P 5003,271.03-119.65(-3.53%)

DOW26,519.95-943.24(-3.43%)

Rogers Communications Inc. (RCI)

S&P/TSX
15,586.57
-434.33(-2.71%)

S&P 500
3,271.03
-119.65(-3.53%)

DOW
26,519.95
-943.24(-3.43%)