Rogers Communications Inc. (RCIAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

40.20

0.00

(0.00%)

At close: 10:10AM EDT

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	40.20	40.20	40.20	40.20	40.20	-
Apr 24, 2024	40.20	40.20	40.20	40.20	40.20	-
Apr 23, 2024	40.20	40.20	40.20	40.20	40.20	-
Apr 22, 2024	40.20	40.20	40.20	40.20	40.20	-
Apr 19, 2024	40.69	40.69	40.00	40.20	40.20	1,200
Apr 18, 2024	39.15	39.15	39.15	39.15	39.15	-
Apr 17, 2024	39.15	39.15	39.15	39.15	39.15	100
Apr 16, 2024	39.15	39.15	39.15	39.15	39.15	-
Apr 15, 2024	39.15	39.15	39.15	39.15	39.15	-
Apr 12, 2024	40.56	40.56	39.15	39.15	39.15	1,120
Apr 11, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 10, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 09, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 08, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 05, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 04, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 03, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 02, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 01, 2024	41.24	41.24	41.24	41.24	41.24	200
Mar 28, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 27, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 26, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 25, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 22, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 21, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 20, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 19, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 18, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 15, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 14, 2024	43.50	43.50	43.50	43.50	43.50	200
Mar 13, 2024	44.41	44.41	44.41	44.41	44.41	300
Mar 12, 2024	45.29	45.29	45.29	45.29	45.29	-
Mar 11, 2024	45.29	45.29	45.29	45.29	45.29	-
Mar 08, 2024	45.29	45.29	45.29	45.29	45.29	-
Mar 08, 2024	0.5 Dividend
Mar 07, 2024	45.29	45.29	45.29	45.29	44.79	-
Mar 06, 2024	45.29	45.29	45.29	45.29	44.79	-
Mar 05, 2024	45.29	45.29	45.29	45.29	44.79	-
Mar 04, 2024	45.29	45.29	45.29	45.29	44.79	-
Mar 01, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 29, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 28, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 27, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 26, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 23, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 22, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 21, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 20, 2024	45.29	45.29	45.29	45.29	44.79	-
Feb 16, 2024	45.29	45.29	45.29	45.29	44.79	288
Feb 15, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 14, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 13, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 12, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 09, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 08, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 07, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 06, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 05, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 02, 2024	47.18	47.18	47.18	47.18	46.66	-
Feb 01, 2024	47.18	47.18	47.18	47.18	46.66	-
Jan 31, 2024	47.18	47.18	47.18	47.18	46.66	-
Jan 30, 2024	47.18	47.18	47.18	47.18	46.66	-
Jan 29, 2024	47.18	47.18	47.18	47.18	46.66	-
Jan 26, 2024	47.18	47.18	47.18	47.18	46.66	-
Jan 25, 2024	47.18	47.18	47.18	47.18	46.66	-
Jan 24, 2024	47.18	47.18	47.18	47.18	46.66	910
Jan 23, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 22, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 19, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 18, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 17, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 16, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 12, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 11, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 10, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 09, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 08, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 05, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 04, 2024	46.37	46.37	46.37	46.37	45.86	-
Jan 03, 2024	46.37	46.37	46.37	46.37	45.86	188
Jan 02, 2024	46.90	46.90	45.01	45.01	44.51	1,136
Dec 29, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 28, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 27, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 26, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 22, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 21, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 20, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 19, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 18, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 15, 2023	45.95	45.95	45.95	45.95	45.44	-
Dec 14, 2023	45.95	45.95	45.95	45.95	45.44	902
Dec 13, 2023	45.51	45.51	45.51	45.51	45.01	100
Dec 12, 2023	45.57	45.57	45.57	45.57	45.06	-
Dec 11, 2023	45.57	45.57	45.57	45.57	45.06	-
Dec 08, 2023	45.57	45.57	45.57	45.57	45.06	102
Dec 07, 2023	45.00	45.00	45.00	45.00	44.50	-
Dec 07, 2023	0.5 Dividend
Dec 06, 2023	45.00	45.00	45.00	45.00	44.01	-
Dec 05, 2023	45.04	45.04	45.00	45.00	44.01	331
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD87,917.55+70.12(+0.08%)

Rogers Communications Inc. (RCIAF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
87,917.55
+70.12(+0.08%)