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

Rogers Communications Inc (TSX: RCI-A )

57.01 -1.77 (-3.01%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 10, 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 (%)
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%)
Jul 04, 2022 63.25 63.25 62.76 62.76 327 -0.19(-0.30%)
Jun 30, 2022 62.95 0 +0.95(+1.53%)
Jun 28, 2022 62.00 11 -0.30(-0.48%)
Jun 24, 2022 62.30 33 +0.73(+1.19%)
Jun 23, 2022 61.61 62.00 61.57 61.57 1,234 +0.52(+0.85%)
Jun 22, 2022 61.05 61.05 61.05 61.05 103 +0.02(+0.03%)
Jun 21, 2022 62.84 62.84 61.03 61.03 598 -2.08(-3.30%)
Jun 20, 2022 62.51 64.00 62.51 63.11 591 +4.81(+8.25%)
Jun 17, 2022 58.30 58.30 58.30 58.30 387 -0.71(-1.20%)
Jun 16, 2022 60.40 60.40 59.01 59.01 3,474 -1.29(-2.14%)
Jun 15, 2022 60.30 60.30 60.30 60.30 328 +0.79(+1.33%)
Jun 14, 2022 60.75 61.00 59.51 59.51 2,487 -1.24(-2.04%)
Jun 13, 2022 61.00 61.50 60.50 60.75 979 -1.25(-2.02%)
Jun 10, 2022 61.21 62.00 61.21 62.00 1,339 -0.50(-0.80%)
Jun 09, 2022 62.51 62.51 62.50 62.50 399 -0.51(-0.81%)
Jun 08, 2022 64.08 64.08 63.00 63.01 2,610 -3.19(-4.82%)
Jun 07, 2022 64.51 66.20 64.50 66.20 1,201 +1.65(+2.56%)
Jun 06, 2022 64.55 64.55 64.52 64.55 900 +0.02(+0.03%)
Jun 03, 2022 64.40 64.53 64.40 64.53 2,410 +0.13(+0.20%)
Jun 02, 2022 64.40 64.40 64.40 64.40 354 +0.09(+0.14%)
Jun 01, 2022 66.00 66.00 64.31 64.31 1,013 -1.69(-2.56%)
May 31, 2022 65.01 66.06 65.01 66.00 1,021 +0.01(+0.02%)
May 30, 2022 65.21 65.99 65.21 65.99 4,456 -0.36(-0.54%)
May 27, 2022 66.40 66.40 66.35 66.35 358 -0.01(-0.02%)
May 26, 2022 67.84 67.84 66.36 66.36 230 -1.57(-2.31%)
May 25, 2022 67.94 67.94 67.93 67.93 417 +2.32(+3.54%)
May 24, 2022 66.88 66.88 64.45 65.61 446 -0.06(-0.09%)
May 18, 2022 65.67 0 +0.10(+0.15%)
May 17, 2022 66.99 66.99 65.57 65.57 412 +1.97(+3.10%)
May 13, 2022 63.60 36 -0.40(-0.62%)
May 12, 2022 64.00 64.00 64.00 64.00 469 -1.10(-1.69%)
May 11, 2022 66.23 66.23 65.10 65.10 337 -2.15(-3.20%)
May 10, 2022 64.56 67.25 64.56 67.25 767 +2.20(+3.38%)
May 09, 2022 67.99 67.99 64.10 65.05 4,166 -2.95(-4.34%)
May 06, 2022 68.01 68.25 68.00 68.00 853 -0.50(-0.73%)
May 03, 2022 68.50 39 -1.00(-1.44%)
May 02, 2022 69.80 70.05 68.75 69.50 3,691 -0.50(-0.71%)
Apr 29, 2022 72.51 72.51 70.00 70.00 1,650 -3.00(-4.11%)
Apr 28, 2022 72.94 73.00 72.94 73.00 1,001 +0.20(+0.27%)
Apr 27, 2022 73.00 73.00 72.65 72.80 597 -0.20(-0.27%)
Apr 26, 2022 74.15 74.20 73.00 73.00 823 -0.50(-0.68%)
Apr 25, 2022 74.13 74.13 73.28 73.50 2,024 -0.50(-0.68%)
Apr 22, 2022 76.94 76.94 74.00 74.00 1,351 -2.25(-2.95%)
Apr 21, 2022 78.00 78.00 76.00 76.25 1,081 -0.60(-0.78%)
Apr 20, 2022 74.82 77.65 74.82 76.85 2,467 +2.07(+2.77%)
Apr 19, 2022 74.28 74.78 74.28 74.78 429 -0.03(-0.04%)
Apr 18, 2022 74.50 74.81 74.50 74.81 1,614 -0.24(-0.32%)
Apr 14, 2022 75.05 0 +0.11(+0.15%)
Apr 13, 2022 72.25 75.00 72.25 74.94 1,243 +0.34(+0.46%)
Apr 12, 2022 74.50 74.60 74.20 74.60 1,121 +0.02(+0.03%)
Apr 11, 2022 73.96 74.58 73.96 74.58 375 +0.38(+0.51%)
Apr 08, 2022 73.00 74.20 73.00 74.20 765 +0.45(+0.61%)
Apr 07, 2022 73.00 73.77 73.00 73.75 1,843 +0.87(+1.19%)
Apr 06, 2022 71.98 73.00 71.98 72.88 2,123 +0.73(+1.01%)
Apr 05, 2022 71.51 72.15 71.50 72.15 2,115 +0.15(+0.21%)
Apr 04, 2022 72.24 72.24 72.00 72.00 350 +0.20(+0.28%)
Apr 01, 2022 71.50 72.00 71.10 71.80 3,811 +0.35(+0.49%)
Mar 31, 2022 70.94 71.50 70.94 71.45 1,437 +0.69(+0.98%)
Mar 30, 2022 69.13 70.76 69.13 70.76 3,929 +1.63(+2.36%)
Mar 29, 2022 69.96 70.00 69.13 69.13 746 +0.03(+0.04%)
Mar 28, 2022 68.90 69.10 68.90 69.10 2,944 +0.15(+0.22%)
Mar 25, 2022 67.95 68.95 67.90 68.95 1,593 +1.00(+1.47%)
Mar 23, 2022 67.95 270 -0.20(-0.29%)
Mar 22, 2022 69.00 69.00 68.05 68.15 728 -0.62(-0.90%)
Mar 21, 2022 68.77 68.77 68.77 68.77 2,196 -0.07(-0.10%)
Mar 18, 2022 68.84 68.84 68.84 68.84 258 -0.16(-0.23%)
Mar 17, 2022 69.00 70.00 69.00 69.00 751 +0.47(+0.69%)
Mar 16, 2022 68.53 68.53 68.53 68.53 1,022 -0.12(-0.17%)
Mar 15, 2022 68.25 69.10 68.25 68.65 554 -0.35(-0.51%)
Mar 14, 2022 68.56 69.10 68.55 69.00 1,495 +0.15(+0.22%)
Mar 11, 2022 69.45 69.45 68.85 68.85 238 -0.65(-0.94%)
Mar 10, 2022 68.25 69.90 68.25 69.50 3,131 +0.18(+0.26%)
Mar 09, 2022 68.60 70.84 67.95 69.32 3,623 -1.60(-2.26%)
Mar 08, 2022 70.66 71.00 69.99 70.92 2,980 +0.92(+1.31%)
Mar 07, 2022 69.94 70.00 69.52 70.00 4,006 +1.03(+1.49%)
Mar 04, 2022 67.99 69.50 67.53 68.97 3,676 +0.07(+0.10%)
Mar 03, 2022 68.75 68.90 68.06 68.90 1,479 +0.90(+1.32%)
Mar 02, 2022 66.65 68.00 66.65 68.00 2,542 +2.38(+3.63%)
Mar 01, 2022 65.40 65.62 65.40 65.62 420 -0.86(-1.29%)
Feb 28, 2022 66.71 66.71 65.72 66.48 964 -0.16(-0.24%)
Feb 25, 2022 65.76 66.70 65.76 66.64 6,045 +0.64(+0.97%)
Feb 24, 2022 66.15 66.97 65.26 66.00 7,143 -1.00(-1.49%)
Feb 23, 2022 67.27 67.27 67.00 67.00 1,497 -0.27(-0.40%)
Feb 22, 2022 66.16 67.27 66.16 67.27 1,495 -0.75(-1.10%)
Feb 18, 2022 68.02 0 -0.78(-1.13%)
Feb 17, 2022 68.99 68.99 68.80 68.80 520 +0.78(+1.15%)
Feb 16, 2022 67.89 68.02 67.89 68.02 1,546 +0.93(+1.39%)
Feb 15, 2022 66.99 67.09 66.10 67.09 1,108 +0.29(+0.43%)
Feb 14, 2022 66.88 66.88 65.25 66.80 1,532 -0.08(-0.12%)
Feb 11, 2022 66.90 66.94 66.30 66.88 1,914 +0.63(+0.95%)
Feb 10, 2022 66.50 66.50 66.25 66.25 3,212 -0.25(-0.38%)
Feb 09, 2022 65.76 66.89 65.76 66.50 1,638 +0.50(+0.76%)
Feb 08, 2022 66.72 66.99 66.00 66.00 1,306 -0.69(-1.03%)
Feb 07, 2022 65.60 66.69 65.55 66.69 1,645 +0.69(+1.05%)
Feb 03, 2022 66.00 66.00 186 -0.45(-0.68%)
Feb 02, 2022 66.00 66.45 66.00 66.45 1,917 +1.30(+2.00%)
Feb 01, 2022 66.44 66.44 65.08 65.15 1,381 +0.00(+0.00%)
Jan 31, 2022 65.94 66.90 65.12 65.15 2,192 +0.04(+0.06%)
Jan 28, 2022 64.97 65.75 62.96 65.11 8,119 +1.31(+2.05%)
Jan 27, 2022 63.42 65.12 62.85 63.80 4,067 +0.33(+0.52%)
Jan 26, 2022 63.45 63.60 63.25 63.47 2,367 +1.40(+2.26%)
Jan 25, 2022 63.48 63.48 61.75 62.07 813 +0.57(+0.93%)
Jan 24, 2022 62.00 62.01 61.50 61.50 1,766 -0.50(-0.81%)
Jan 21, 2022 62.25 62.25 62.00 62.00 1,368 -1.05(-1.67%)
Jan 20, 2022 63.10 63.10 63.05 63.05 3,397 -0.21(-0.33%)
Jan 19, 2022 63.75 63.75 63.26 63.26 1,818 -0.74(-1.16%)
Jan 18, 2022 63.11 64.00 63.11 64.00 2,151 +0.25(+0.39%)
Jan 17, 2022 63.30 63.75 63.05 63.75 3,484 +0.37(+0.58%)
Jan 14, 2022 62.66 63.40 62.66 63.38 1,589 -0.02(-0.03%)
Jan 13, 2022 63.45 63.45 62.80 63.40 727 +0.50(+0.79%)
Jan 12, 2022 63.88 63.88 62.90 62.90 1,070 -0.45(-0.71%)
Jan 11, 2022 62.56 63.35 62.50 63.35 7,004 -0.12(-0.19%)
Jan 10, 2022 63.05 63.47 62.57 63.47 5,822 +0.71(+1.13%)
Jan 07, 2022 62.66 63.50 62.50 62.76 2,584 +0.10(+0.16%)
Jan 06, 2022 63.50 63.50 62.66 62.66 1,084 -0.84(-1.32%)
Jan 05, 2022 63.40 63.50 63.00 63.50 2,243 +0.50(+0.79%)
Jan 04, 2022 62.42 63.45 62.42 63.00 4,005 +1.31(+2.12%)
Dec 31, 2021 61.69 61.69 61.69 0 -0.76(-1.22%)
Dec 30, 2021 62.45 62.45 61.64 62.45 931 -0.02(-0.03%)
Dec 29, 2021 62.39 62.47 61.20 62.47 1,656 +1.34(+2.19%)
Dec 24, 2021 61.13 61.13 61.13 0 -0.10(-0.16%)
Dec 23, 2021 61.20 61.26 61.20 61.23 635 -0.91(-1.46%)
Dec 22, 2021 62.22 62.22 61.23 62.14 401 +0.64(+1.04%)
Dec 21, 2021 62.00 62.00 61.50 61.50 871 +0.60(+0.99%)
Dec 20, 2021 61.00 61.75 60.90 60.90 1,023 +0.00(+0.00%)
Dec 17, 2021 59.75 61.47 59.66 60.90 3,026 +1.15(+1.92%)
Dec 16, 2021 59.86 60.35 59.75 59.75 2,043 -0.10(-0.17%)
Dec 14, 2021 59.85 59.85 59.85 23 +0.17(+0.28%)
Dec 13, 2021 60.50 60.50 59.68 59.68 342 -1.42(-2.32%)
Dec 10, 2021 60.56 61.10 60.25 61.10 1,337 +0.53(+0.88%)
Dec 09, 2021 61.18 61.18 60.57 60.57 769 -0.03(-0.05%)
Dec 08, 2021 60.81 60.81 60.60 60.60 891 -0.21(-0.35%)
Dec 07, 2021 60.81 60.81 60.81 60.81 506 +0.20(+0.33%)
Dec 06, 2021 62.50 62.50 60.61 60.61 881 -1.33(-2.15%)
Dec 03, 2021 60.56 61.94 60.56 61.94 257 +1.69(+2.80%)
Dec 02, 2021 61.04 62.00 60.25 60.25 876 -0.75(-1.23%)
Dec 01, 2021 62.50 62.50 61.00 61.00 1,940 +0.03(+0.05%)
Nov 30, 2021 60.19 61.00 60.19 60.97 3,540 -1.01(-1.63%)
Nov 29, 2021 63.16 63.16 60.19 61.98 4,075 -1.44(-2.27%)
Nov 26, 2021 62.04 63.70 62.04 63.42 1,541 +0.99(+1.59%)
Nov 25, 2021 62.26 63.47 62.26 62.43 599 +0.23(+0.37%)
Nov 23, 2021 62.20 62.20 62.20 99 +0.10(+0.16%)
Nov 22, 2021 62.60 63.75 62.02 62.10 2,548 -0.40(-0.64%)
Nov 19, 2021 62.53 62.53 62.03 62.50 1,522 -0.50(-0.79%)
Nov 18, 2021 62.29 63.00 63.00 63.00 1,505 -0.50(-0.79%)
Nov 17, 2021 63.69 63.80 63.25 63.50 1,843 -0.30(-0.47%)
Nov 16, 2021 63.98 64.00 62.78 63.80 2,410 +0.70(+1.11%)
Nov 15, 2021 63.50 63.50 62.50 63.10 1,231 -0.65(-1.02%)
Nov 12, 2021 62.57 63.75 62.50 63.75 2,098 +0.28(+0.44%)
Nov 11, 2021 63.30 63.47 62.54 63.47 873 +0.22(+0.35%)
Nov 09, 2021 62.66 64.15 62.50 63.25 4,485 -0.90(-1.40%)
Nov 08, 2021 63.00 64.28 61.75 64.15 9,128 +1.40(+2.23%)
Nov 05, 2021 61.08 62.75 61.06 62.75 2,807 +1.69(+2.77%)
Nov 04, 2021 61.01 61.96 61.01 61.06 2,261 -0.54(-0.88%)
Nov 03, 2021 61.87 61.87 60.87 61.60 2,505 -0.27(-0.44%)
Nov 02, 2021 60.99 61.90 60.26 61.87 3,488 +1.62(+2.69%)
Nov 01, 2021 60.01 61.00 61.04 60.25 3,791 -0.79(-1.29%)
Oct 29, 2021 60.04 62.13 60.04 61.04 5,559 +0.04(+0.07%)
Oct 28, 2021 60.03 62.35 60.03 61.00 6,085 +0.00(+0.00%)
Oct 27, 2021 60.09 62.00 59.52 61.00 14,805 +1.10(+1.84%)
Oct 26, 2021 60.25 59.90 26,791 +0.16(+0.27%)
Oct 25, 2021 61.35 61.35 58.00 59.74 27,355 -1.26(-2.07%)
Oct 22, 2021 62.09 62.09 60.17 61.00 1,404 -1.12(-1.80%)
Oct 21, 2021 61.49 62.75 61.15 62.12 2,802 -0.22(-0.35%)
Oct 20, 2021 62.23 62.34 61.97 62.34 906 +0.94(+1.53%)
Oct 19, 2021 61.01 61.40 61.01 61.40 825 +0.04(+0.07%)
Oct 18, 2021 61.92 61.92 61.36 61.36 939 -0.59(-0.95%)
Oct 15, 2021 61.03 61.99 61.03 61.95 853 +1.37(+2.26%)
Oct 14, 2021 60.42 61.00 60.42 60.58 2,544 +0.63(+1.05%)
Oct 13, 2021 59.21 60.35 59.21 59.95 1,587 +0.70(+1.18%)
Oct 12, 2021 59.01 59.90 59.01 59.25 1,419 -0.75(-1.25%)
Oct 08, 2021 60.00 60.00 60.00 0 +0.83(+1.40%)
Oct 07, 2021 59.83 60.01 59.17 59.17 5,503 -0.83(-1.38%)
Oct 06, 2021 60.25 60.48 59.84 60.00 2,972 -0.89(-1.46%)
Oct 05, 2021 59.84 60.89 59.84 60.89 355 +0.89(+1.48%)
Oct 04, 2021 60.00 60.01 60.00 60.00 352 +0.00(+0.00%)
Oct 01, 2021 60.50 60.50 59.63 60.00 641 -0.52(-0.86%)
Sep 30, 2021 60.52 60.52 60.52 60.52 252 -0.01(-0.02%)
Sep 29, 2021 62.36 62.36 60.53 60.53 363 -0.07(-0.12%)
Sep 28, 2021 60.52 61.13 60.52 60.60 549 -1.40(-2.26%)
Sep 27, 2021 61.89 62.00 60.62 62.00 673 +1.35(+2.23%)
Sep 24, 2021 61.90 61.90 60.60 60.65 2,448 -0.60(-0.98%)
Sep 23, 2021 62.00 62.25 61.02 61.25 1,649 -0.75(-1.21%)
Sep 22, 2021 62.49 62.49 62.00 62.00 978 +1.49(+2.46%)
Sep 21, 2021 62.00 62.00 60.51 60.51 317 +0.01(+0.02%)
Sep 20, 2021 60.51 60.51 60.50 60.50 976 +0.41(+0.68%)
Sep 17, 2021 61.30 61.30 60.09 60.09 810 -1.41(-2.29%)
Sep 16, 2021 60.99 61.50 60.99 61.50 1,548 +1.45(+2.41%)
Sep 15, 2021 61.50 62.00 60.00 60.05 2,675 -1.10(-1.80%)
Sep 14, 2021 63.00 63.00 61.15 61.15 1,374 -1.75(-2.78%)
Sep 13, 2021 62.50 63.00 62.10 62.90 2,022 +0.94(+1.52%)
Sep 10, 2021 64.80 64.85 61.96 61.96 1,317 -2.91(-4.49%)
Sep 09, 2021 63.25 64.87 62.53 64.87 1,076 +1.62(+2.56%)
Sep 08, 2021 62.99 63.25 62.99 63.25 850 -0.36(-0.57%)
Sep 07, 2021 64.50 66.00 63.43 63.61 1,031 -0.88(-1.36%)
Sep 03, 2021 64.49 64.49 64.49 0 -0.27(-0.42%)
Sep 02, 2021 65.30 65.30 64.76 64.76 2,692 -0.14(-0.22%)
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.