Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications Inc (TSX: RCI-A )

55.70 +0.35 (+0.63%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 62.46 0 -0.01(-0.02%)
Jun 29, 2023 61.46 62.47 61.46 62.47 1,418 +1.47(+2.41%)
Jun 28, 2023 61.00 61.00 61.00 61.00 103 +0.50(+0.83%)
Jun 27, 2023 60.14 60.50 60.14 60.50 501 +0.36(+0.60%)
Jun 26, 2023 60.14 60.14 60.14 60.14 618 +0.00(+0.00%)
Jun 23, 2023 60.10 60.15 60.10 60.14 600 -1.37(-2.23%)
Jun 20, 2023 61.51 61.51 115 -0.49(-0.79%)
Jun 19, 2023 62.40 62.40 62.00 62.00 320 +0.20(+0.32%)
Jun 16, 2023 60.38 61.80 59.95 61.80 828 +3.15(+5.37%)
Jun 14, 2023 58.65 0 +0.05(+0.09%)
Jun 12, 2023 58.60 4 -0.10(-0.17%)
Jun 09, 2023 58.45 58.70 58.45 58.70 505 -1.80(-2.98%)
Jun 08, 2023 59.00 60.55 59.00 60.50 2,773 +1.19(+2.01%)
Jun 07, 2023 60.03 60.50 59.31 59.31 1,236 -0.72(-1.20%)
Jun 06, 2023 60.01 60.03 60.00 60.03 509 -0.47(-0.78%)
Jun 05, 2023 60.60 60.60 60.50 60.50 1,100 +0.00(+0.00%)
Jun 02, 2023 62.97 62.97 60.01 60.50 3,849 -2.47(-3.92%)
Jun 01, 2023 62.97 62.97 62.97 62.97 100 +0.97(+1.56%)
May 31, 2023 61.99 62.00 61.25 62.00 400 +0.75(+1.22%)
May 30, 2023 61.61 61.61 61.25 61.25 1,821 -0.26(-0.42%)
May 29, 2023 62.05 62.05 61.51 61.51 1,632 -0.74(-1.19%)
May 26, 2023 63.19 63.19 62.25 62.25 462 -1.00(-1.58%)
May 25, 2023 63.51 63.51 63.25 63.25 1,845 -1.75(-2.69%)
May 24, 2023 65.00 65.00 65.00 65.00 308 -1.00(-1.52%)
May 23, 2023 66.00 66.00 66.00 66.00 616 +0.00(+0.00%)
May 18, 2023 66.00 0 +0.17(+0.26%)
May 17, 2023 65.83 65.83 65.83 65.83 205 -1.12(-1.67%)
May 16, 2023 66.95 66.95 66.95 66.95 102 +0.41(+0.62%)
May 12, 2023 66.54 0 -0.19(-0.28%)
May 11, 2023 66.90 66.91 66.73 66.73 1,200 -0.02(-0.03%)
May 09, 2023 66.75 40 +1.15(+1.75%)
May 08, 2023 66.46 66.46 65.60 65.60 778 -0.51(-0.77%)
May 05, 2023 66.11 66.11 66.11 66.11 120 +0.01(+0.02%)
May 04, 2023 66.15 66.17 66.10 66.10 6,600 -2.00(-2.94%)
May 03, 2023 68.10 68.10 68.10 68.10 130 +1.28(+1.92%)
May 02, 2023 66.82 66.82 66.82 66.82 125 -1.43(-2.10%)
May 01, 2023 67.80 68.25 66.05 68.25 6,323 +0.50(+0.74%)
Apr 28, 2023 67.75 67.75 66.80 67.75 1,851 +0.05(+0.07%)
Apr 27, 2023 67.70 67.70 67.70 67.70 1,416 +0.50(+0.74%)
Apr 26, 2023 66.64 67.50 66.64 67.20 4,636 +1.88(+2.88%)
Apr 25, 2023 66.88 66.88 65.32 65.32 1,525 -0.88(-1.33%)
Apr 24, 2023 66.73 66.89 66.20 66.20 2,662 +0.19(+0.29%)
Apr 21, 2023 66.06 66.06 66.01 66.01 239 -1.15(-1.71%)
Apr 20, 2023 66.01 67.22 66.01 67.16 560 +1.15(+1.74%)
Apr 19, 2023 66.67 67.25 66.01 66.01 1,250 -0.20(-0.30%)
Apr 18, 2023 65.35 66.22 65.35 66.21 892 +0.00(+0.00%)
Apr 17, 2023 67.00 67.00 66.21 66.21 2,319 -0.14(-0.21%)
Apr 14, 2023 66.01 66.99 66.01 66.35 641 -0.55(-0.82%)
Apr 13, 2023 65.34 66.90 65.34 66.90 404 +1.45(+2.22%)
Apr 12, 2023 66.98 66.98 65.45 65.45 334 -0.95(-1.43%)
Apr 11, 2023 67.00 67.00 66.40 66.40 1,501 -0.60(-0.90%)
Apr 10, 2023 65.04 67.00 65.04 67.00 4,292 +1.97(+3.03%)
Apr 06, 2023 65.03 0 +0.03(+0.05%)
Apr 05, 2023 64.99 65.00 64.99 65.00 1,933 +1.25(+1.96%)
Apr 04, 2023 63.50 63.75 63.39 63.75 2,980 +1.70(+2.74%)
Apr 03, 2023 63.99 63.99 62.00 62.05 786 -1.95(-3.05%)
Mar 31, 2023 67.00 67.00 63.06 64.00 3,363 -0.02(-0.03%)
Mar 30, 2023 64.02 64.02 64.02 64.02 249 +0.36(+0.57%)
Mar 29, 2023 62.25 63.66 62.25 63.66 640 -0.35(-0.55%)
Mar 28, 2023 63.80 64.01 63.26 64.01 2,500 +0.03(+0.05%)
Mar 27, 2023 64.00 64.00 62.65 63.98 593 +0.43(+0.68%)
Mar 24, 2023 63.55 63.55 63.55 63.55 243 +0.09(+0.14%)
Mar 23, 2023 63.48 63.48 63.46 63.46 400 +1.21(+1.94%)
Mar 22, 2023 62.99 62.99 62.25 62.25 206 -1.76(-2.75%)
Mar 21, 2023 62.86 64.01 62.80 64.01 405 +1.00(+1.59%)
Mar 20, 2023 63.01 63.01 63.01 63.01 305 +1.51(+2.46%)
Mar 17, 2023 61.50 61.50 61.50 61.50 1,400 +0.50(+0.82%)
Mar 15, 2023 61.00 0 -1.41(-2.26%)
Mar 14, 2023 62.99 62.99 62.41 62.41 700 +1.07(+1.74%)
Mar 10, 2023 61.34 0 -2.36(-3.70%)
Mar 09, 2023 64.00 64.00 63.70 63.70 1,380 -0.41(-0.64%)
Mar 08, 2023 64.11 64.11 64.11 64.11 100 +0.11(+0.17%)
Mar 07, 2023 65.50 65.50 63.50 64.00 1,688 -1.50(-2.29%)
Mar 06, 2023 65.06 65.60 65.06 65.50 616 +0.00(+0.00%)
Mar 03, 2023 65.35 65.50 65.34 65.50 1,000 +0.25(+0.38%)
Mar 02, 2023 65.55 65.55 65.25 65.25 520 -0.30(-0.46%)
Mar 01, 2023 66.70 66.70 65.55 65.55 405 -1.19(-1.78%)
Feb 28, 2023 65.60 66.74 65.05 66.74 1,838 +1.19(+1.82%)
Feb 27, 2023 67.49 67.49 65.55 65.55 355 +0.25(+0.38%)
Feb 24, 2023 65.29 65.30 65.29 65.30 592 +0.00(+0.00%)
Feb 23, 2023 65.30 65.30 65.30 65.30 305 -1.75(-2.61%)
Feb 22, 2023 67.05 67.05 67.05 67.05 257 +1.54(+2.35%)
Feb 21, 2023 66.00 66.75 65.51 65.51 2,096 -1.09(-1.64%)
Feb 17, 2023 66.60 0 +1.20(+1.83%)
Feb 16, 2023 66.00 66.00 65.40 65.40 215 -0.60(-0.91%)
Feb 15, 2023 66.00 66.00 66.00 66.00 411 +0.00(+0.00%)
Feb 14, 2023 66.25 66.25 65.53 66.00 1,300 +0.64(+0.98%)
Feb 13, 2023 65.32 65.40 65.32 65.36 558 -0.19(-0.29%)
Feb 10, 2023 66.74 66.74 65.55 65.55 2,272 -0.10(-0.15%)
Feb 09, 2023 66.08 66.77 65.65 65.65 1,200 -0.60(-0.91%)
Feb 08, 2023 66.65 66.65 66.25 66.25 558 -0.35(-0.53%)
Feb 07, 2023 67.47 67.47 65.55 66.60 1,848 +1.30(+1.99%)
Feb 06, 2023 67.00 67.00 65.30 65.30 261 -0.94(-1.42%)
Feb 03, 2023 65.91 66.24 65.55 66.24 1,134 -0.16(-0.24%)
Feb 02, 2023 66.36 66.40 66.36 66.40 417 +0.45(+0.68%)
Feb 01, 2023 65.50 66.33 65.50 65.95 1,281 -0.05(-0.08%)
Jan 31, 2023 66.26 66.26 66.00 66.00 704 -0.50(-0.75%)
Jan 30, 2023 66.63 67.25 66.50 66.50 5,965 +0.00(+0.00%)
Jan 27, 2023 66.25 66.62 66.25 66.50 8,711 +0.00(+0.00%)
Jan 26, 2023 66.39 66.50 66.25 66.50 14,474 -0.01(-0.02%)
Jan 25, 2023 67.12 67.85 66.50 66.51 1,049 -0.61(-0.91%)
Jan 24, 2023 65.85 67.15 65.85 67.12 3,684 +2.97(+4.63%)
Jan 23, 2023 66.42 66.42 64.15 64.15 562 -1.75(-2.66%)
Jan 20, 2023 66.00 66.00 65.90 65.90 431 +0.90(+1.38%)
Jan 19, 2023 65.20 65.20 64.64 65.00 871 -0.50(-0.76%)
Jan 18, 2023 65.50 65.50 65.50 65.50 409 -0.25(-0.38%)
Jan 17, 2023 65.65 65.75 65.65 65.75 953 -0.20(-0.30%)
Jan 16, 2023 64.33 66.00 64.33 65.95 2,320 -0.05(-0.08%)
Jan 13, 2023 65.25 66.00 63.05 66.00 407 +2.10(+3.29%)
Jan 12, 2023 65.96 65.96 63.90 63.90 20,716 +0.20(+0.31%)
Jan 11, 2023 63.70 63.70 63.70 63.70 331 +2.65(+4.34%)
Jan 10, 2023 65.00 65.00 61.05 61.05 699 -2.95(-4.61%)
Jan 09, 2023 64.00 64.75 64.00 64.00 2,963 +0.20(+0.31%)
Jan 06, 2023 65.26 65.26 63.80 63.80 354 -0.70(-1.09%)
Jan 05, 2023 64.50 64.50 64.50 64.50 287 -0.20(-0.31%)
Jan 04, 2023 65.00 65.75 64.70 64.70 1,296 -0.30(-0.46%)
Jan 03, 2023 63.00 65.00 63.00 65.00 850 +0.00(+0.00%)
Dec 30, 2022 65.00 0 +3.50(+5.69%)
Dec 29, 2022 61.50 61.50 61.50 61.50 279 -0.50(-0.81%)
Dec 23, 2022 62.00 31 +0.93(+1.52%)
Dec 21, 2022 61.07 36 +0.75(+1.24%)
Dec 20, 2022 60.10 60.32 60.01 60.32 3,291 -0.58(-0.95%)
Dec 19, 2022 60.90 60.90 60.90 60.90 403 -1.10(-1.77%)
Dec 16, 2022 61.10 62.00 61.00 62.00 2,581 +0.47(+0.76%)
Dec 15, 2022 61.57 61.57 61.53 61.53 2,508 +0.53(+0.87%)
Dec 13, 2022 61.00 43 -0.20(-0.33%)
Dec 12, 2022 61.20 61.21 61.20 61.20 2,230 +0.00(+0.00%)
Dec 09, 2022 61.20 61.20 61.20 61.20 301 -0.07(-0.11%)
Dec 08, 2022 62.18 62.18 61.27 61.27 317 -1.73(-2.75%)
Dec 07, 2022 63.11 63.11 63.00 63.00 415 -0.11(-0.17%)
Dec 06, 2022 63.90 64.00 63.11 63.11 1,502 +0.04(+0.06%)
Dec 05, 2022 63.00 63.07 63.00 63.07 329 -0.43(-0.68%)
Dec 02, 2022 63.14 63.70 63.01 63.50 2,224 +0.20(+0.32%)
Dec 01, 2022 63.30 63.30 63.30 63.30 203 +1.29(+2.08%)
Nov 30, 2022 62.01 62.01 62.01 62.01 853 +0.01(+0.02%)
Nov 29, 2022 62.00 62.00 62.00 62.00 554 +1.00(+1.64%)
Nov 28, 2022 61.01 61.01 61.00 61.00 252 -0.50(-0.81%)
Nov 25, 2022 61.50 61.50 61.50 61.50 607 +0.62(+1.02%)
Nov 24, 2022 60.88 60.88 60.88 60.88 302 -0.12(-0.20%)
Nov 23, 2022 60.99 61.00 60.73 61.00 1,002 +0.00(+0.00%)
Nov 22, 2022 60.70 61.00 60.70 61.00 679 +0.00(+0.00%)
Nov 21, 2022 60.07 61.01 60.07 61.00 1,314 +0.52(+0.86%)
Nov 18, 2022 59.88 60.48 59.88 60.48 1,153 +1.45(+2.46%)
Nov 17, 2022 59.25 59.25 59.03 59.03 1,101 +0.67(+1.15%)
Nov 16, 2022 58.50 58.50 58.36 58.36 252 +0.36(+0.62%)
Nov 15, 2022 58.50 58.50 58.00 58.00 1,748 -1.50(-2.52%)
Nov 14, 2022 58.75 59.68 57.70 59.50 914 +0.75(+1.28%)
Nov 11, 2022 58.05 58.75 58.05 58.75 1,221 +0.75(+1.29%)
Nov 10, 2022 59.00 59.00 57.99 58.00 1,331 -1.65(-2.77%)
Nov 09, 2022 57.82 59.89 57.82 59.65 1,952 +1.77(+3.06%)
Nov 08, 2022 57.88 57.88 57.88 57.88 400 -0.30(-0.52%)
Nov 07, 2022 57.51 58.50 57.51 58.18 2,011 -0.52(-0.89%)
Nov 04, 2022 58.70 58.70 58.70 58.70 235 -0.20(-0.34%)
Nov 03, 2022 57.29 58.90 57.20 58.90 2,457 +0.55(+0.94%)
Nov 02, 2022 58.35 58.35 58.35 58.35 173 +0.00(+0.00%)
Oct 31, 2022 58.35 0 +0.00(+0.00%)
Oct 28, 2022 58.32 58.35 58.32 58.35 602 +0.34(+0.59%)
Oct 27, 2022 58.01 58.01 58.01 58.01 190 -0.99(-1.68%)
Oct 26, 2022 57.75 59.00 57.50 59.00 1,812 +4.00(+7.27%)
Oct 25, 2022 58.00 58.00 55.00 55.00 510 +0.00(+0.00%)
Oct 24, 2022 55.00 1 +0.05(+0.09%)
Oct 21, 2022 54.95 54.95 54.95 54.95 180 +1.12(+2.08%)
Oct 20, 2022 53.67 54.95 53.67 53.83 301 +0.16(+0.30%)
Oct 19, 2022 54.25 54.94 53.53 53.67 2,089 +0.17(+0.32%)
Oct 18, 2022 54.50 54.97 53.50 53.50 520 -1.40(-2.55%)
Oct 17, 2022 54.96 54.96 54.90 54.90 350 +2.90(+5.58%)
Oct 13, 2022 52.00 0 -0.73(-1.38%)
Oct 12, 2022 52.73 52.73 52.73 52.73 114 -2.22(-4.04%)
Oct 11, 2022 53.63 55.38 53.00 54.95 2,242 +1.30(+2.42%)
Oct 07, 2022 53.65 0 -0.60(-1.11%)
Oct 06, 2022 54.51 54.51 54.14 54.25 1,121 -1.72(-3.07%)
Oct 05, 2022 55.99 55.99 55.97 55.97 425 -0.06(-0.11%)
Oct 04, 2022 58.00 58.00 56.03 56.03 1,402 +0.03(+0.05%)
Oct 03, 2022 54.02 56.00 54.02 56.00 1,516 +1.34(+2.45%)
Sep 30, 2022 54.67 54.67 54.66 54.66 200 +0.01(+0.02%)
Sep 29, 2022 54.65 54.65 54.65 54.65 166 +0.08(+0.15%)
Sep 28, 2022 55.70 55.70 54.57 54.57 206 -1.43(-2.55%)
Sep 27, 2022 55.53 56.00 55.53 56.00 689 -0.50(-0.88%)
Sep 26, 2022 58.00 58.00 56.50 56.50 884 -1.19(-2.06%)
Sep 23, 2022 56.04 57.69 56.04 57.69 561 +1.54(+2.74%)
Sep 21, 2022 56.15 33 -2.14(-3.67%)
Sep 20, 2022 58.29 58.29 58.29 58.29 258 +0.49(+0.85%)
Sep 19, 2022 57.80 57.82 57.80 57.80 760 +0.00(+0.00%)
Sep 16, 2022 57.75 57.80 57.75 57.80 1,229 +0.05(+0.09%)
Sep 15, 2022 57.54 57.75 57.00 57.75 578 +1.75(+3.12%)
Sep 14, 2022 57.64 57.64 56.00 56.00 436 -1.84(-3.18%)
Sep 13, 2022 56.91 57.85 56.89 57.84 593 +0.93(+1.63%)
Sep 12, 2022 56.80 56.91 56.80 56.91 1,022 +0.41(+0.73%)
Sep 09, 2022 56.50 56.50 56.50 56.50 201 +0.50(+0.89%)
Sep 08, 2022 57.25 57.25 56.00 56.00 4,107 -1.00(-1.75%)
Sep 07, 2022 57.50 57.90 56.67 57.00 1,751 -1.20(-2.06%)
Sep 06, 2022 58.01 59.00 57.51 58.20 3,948 -1.29(-2.17%)
Sep 02, 2022 59.49 0 +1.47(+2.53%)
Sep 01, 2022 57.55 58.02 57.53 58.02 313 +0.32(+0.55%)
Aug 31, 2022 58.90 58.90 57.70 57.70 1,998 -1.30(-2.20%)
Aug 30, 2022 59.00 59.00 59.00 59.00 282 +0.10(+0.17%)
Aug 26, 2022 58.90 58.90 184 -1.00(-1.67%)
Aug 25, 2022 60.00 60.00 59.90 59.90 570 +0.10(+0.17%)
Aug 24, 2022 60.38 60.38 59.80 59.80 1,120 +0.27(+0.45%)
Aug 23, 2022 59.53 59.53 59.53 59.53 293 -0.09(-0.15%)
Aug 22, 2022 60.79 60.79 59.53 59.62 1,090 -1.19(-1.96%)
Aug 19, 2022 60.98 60.98 59.25 60.81 1,539 -0.17(-0.28%)
Aug 18, 2022 60.98 60.98 60.98 60.98 200 +0.63(+1.04%)
Aug 17, 2022 62.09 62.09 60.35 60.35 1,424 -0.70(-1.15%)
Aug 15, 2022 61.05 98 +0.07(+0.11%)
Aug 12, 2022 62.44 62.44 60.98 60.98 377 +0.00(+0.00%)
Aug 11, 2022 61.44 61.44 60.00 60.98 1,489 +0.87(+1.45%)
Aug 10, 2022 60.51 60.97 59.71 60.11 3,430 +0.11(+0.18%)
Aug 09, 2022 60.00 60.00 60.00 60.00 425 +2.19(+3.79%)
Aug 08, 2022 59.47 59.74 57.81 57.81 5,930 -0.04(-0.07%)
Aug 05, 2022 58.27 58.27 57.85 57.85 2,862 -0.90(-1.53%)
Aug 04, 2022 59.00 60.30 58.75 58.75 2,602 -0.25(-0.42%)
Aug 03, 2022 59.60 60.00 58.22 59.00 2,654 -0.16(-0.27%)
Aug 02, 2022 61.06 61.06 59.02 59.16 4,677 -1.90(-3.11%)
Jul 29, 2022 61.06 0 +1.46(+2.45%)
Jul 28, 2022 59.60 59.60 59.60 59.60 229 -2.20(-3.56%)
Jul 27, 2022 61.70 61.80 61.70 61.80 968 +0.79(+1.29%)
Jul 26, 2022 61.01 61.01 61.01 61.01 130 +0.00(+0.00%)
Jul 25, 2022 61.23 62.00 61.01 61.01 814 +0.21(+0.35%)
Jul 22, 2022 61.69 61.69 60.50 60.80 1,106 +0.27(+0.45%)
Jul 21, 2022 61.74 61.75 60.50 60.53 643 +0.03(+0.05%)
Jul 18, 2022 60.50 40 +0.00(+0.00%)
Jul 15, 2022 60.50 60.50 60.50 60.50 204 -0.49(-0.80%)
Jul 14, 2022 60.44 60.99 59.53 60.99 449 -0.91(-1.47%)
Jul 13, 2022 60.26 62.00 60.01 61.90 1,726 +1.05(+1.73%)
Jul 12, 2022 59.95 61.45 59.95 60.85 3,512 +1.10(+1.84%)
Jul 11, 2022 61.94 61.94 59.65 59.75 2,498 -2.31(-3.72%)
Jul 08, 2022 63.43 63.43 62.06 62.06 484 -0.69(-1.10%)
Jul 06, 2022 62.75 52 -1.25(-1.95%)
Jul 05, 2022 61.25 64.00 61.25 64.00 701 +1.24(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.