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, 2016 58.00 58.00 58.00 58.00 125 -0.26(-0.45%)
Aug 30, 2016 58.26 58.26 58.26 58.26 175 +0.02(+0.03%)
Aug 26, 2016 58.24 58.24 58.24 78 -0.94(-1.59%)
Aug 22, 2016 59.18 59.18 59.18 0 -0.07(-0.12%)
Aug 19, 2016 57.65 59.50 57.65 59.25 13,117 +0.92(+1.58%)
Aug 18, 2016 57.73 58.33 57.73 58.33 618 +0.23(+0.40%)
Aug 17, 2016 58.10 58.10 58.10 58.10 176 -1.29(-2.17%)
Aug 16, 2016 59.39 59.39 59.39 59.39 233 -1.59(-2.61%)
Aug 15, 2016 59.08 60.98 59.08 60.98 1,630 +0.98(+1.63%)
Aug 12, 2016 60.01 60.01 60.00 60.00 360 -0.54(-0.89%)
Aug 11, 2016 60.00 60.62 59.30 60.54 32,210 +0.69(+1.15%)
Aug 10, 2016 59.85 59.86 59.85 59.85 495 +0.31(+0.52%)
Aug 09, 2016 59.25 59.55 59.25 59.54 11,153 +0.54(+0.92%)
Aug 08, 2016 59.00 60.25 59.00 59.00 500 +0.00(+0.00%)
Aug 05, 2016 57.71 59.00 57.71 59.00 3,772 +1.59(+2.77%)
Aug 04, 2016 56.07 57.73 56.07 57.41 1,595 -0.34(-0.59%)
Aug 03, 2016 57.75 57.75 57.75 57.75 510 -0.14(-0.24%)
Jul 29, 2016 57.89 57.89 57.89 69 -0.03(-0.05%)
Jul 28, 2016 58.38 58.38 57.92 57.92 1,075 -0.08(-0.14%)
Jul 27, 2016 57.69 58.00 57.59 58.00 320 +0.12(+0.21%)
Jul 26, 2016 57.90 57.90 57.87 57.88 662 -0.12(-0.21%)
Jul 25, 2016 57.38 58.27 57.38 58.00 2,652 +0.54(+0.94%)
Jul 22, 2016 56.15 57.46 56.15 57.46 2,108 +1.39(+2.48%)
Jul 21, 2016 55.00 56.07 54.55 56.07 1,953 +1.57(+2.88%)
Jul 20, 2016 53.91 54.77 53.90 54.50 3,000 -0.29(-0.53%)
Jul 19, 2016 54.79 54.79 54.79 54.79 480 -0.21(-0.38%)
Jul 14, 2016 55.00 55.00 55.00 125 +0.90(+1.66%)
Jul 13, 2016 54.43 54.43 54.10 54.10 505 -0.40(-0.73%)
Jul 12, 2016 54.25 54.50 54.04 54.50 1,700 +0.15(+0.28%)
Jul 11, 2016 54.18 54.35 53.58 54.35 617 -0.15(-0.28%)
Jul 08, 2016 54.86 55.47 54.50 54.50 950 -0.49(-0.89%)
Jul 07, 2016 54.67 54.99 54.56 54.99 938 +0.88(+1.63%)
Jul 05, 2016 54.07 54.12 54.06 54.11 9,340 +1.60(+3.05%)
Jul 04, 2016 52.51 52.51 52.51 52.51 377 -0.60(-1.13%)
Jun 30, 2016 53.11 53.11 53.11 0 +1.13(+2.17%)
Jun 29, 2016 51.98 51.98 51.98 51.98 111 -0.23(-0.44%)
Jun 28, 2016 52.06 52.21 52.00 52.21 3,175 +0.37(+0.71%)
Jun 27, 2016 51.23 52.21 51.23 51.84 8,510 +0.61(+1.19%)
Jun 24, 2016 52.20 52.20 51.23 51.23 6,211 -1.07(-2.05%)
Jun 23, 2016 52.34 52.34 52.30 52.30 494 +0.00(+0.00%)
Jun 22, 2016 51.35 52.30 51.35 52.30 2,547 +0.33(+0.63%)
Jun 21, 2016 51.67 52.50 51.67 51.97 10,216 +0.22(+0.43%)
Jun 20, 2016 51.23 51.75 51.00 51.75 5,996 +0.93(+1.83%)
Jun 17, 2016 50.73 50.82 50.68 50.82 923 +0.21(+0.41%)
Jun 16, 2016 49.80 50.61 49.80 50.61 9,336 +0.26(+0.52%)
Jun 15, 2016 50.06 50.35 50.06 50.35 6,626 +0.94(+1.90%)
Jun 14, 2016 49.55 49.55 49.39 49.41 1,611 -0.37(-0.74%)
Jun 13, 2016 49.70 50.42 49.69 49.78 1,901 -0.68(-1.35%)
Jun 10, 2016 50.20 50.46 50.19 50.46 1,147 -0.17(-0.34%)
Jun 09, 2016 51.33 51.33 50.42 50.63 419 -0.53(-1.04%)
Jun 08, 2016 51.48 51.48 51.16 51.16 289 -0.27(-0.52%)
Jun 07, 2016 51.19 51.95 51.06 51.43 944 -0.07(-0.14%)
Jun 06, 2016 51.22 51.50 51.22 51.50 909 +0.13(+0.25%)
Jun 03, 2016 50.86 51.37 50.86 51.37 3,000 +0.64(+1.26%)
Jun 02, 2016 50.49 50.85 50.49 50.73 3,016 +0.15(+0.30%)
Jun 01, 2016 50.65 50.65 50.47 50.58 590 -0.62(-1.21%)
May 31, 2016 51.13 51.23 51.13 51.20 600 +0.10(+0.20%)
May 30, 2016 51.13 51.13 51.10 51.10 1,860 +0.00(+0.00%)
May 27, 2016 51.56 51.56 51.09 51.10 573 -0.28(-0.54%)
May 26, 2016 51.09 51.38 51.09 51.38 409 +0.38(+0.75%)
May 25, 2016 50.93 51.27 50.93 51.00 1,155 +0.11(+0.22%)
May 24, 2016 50.31 50.89 50.31 50.89 1,266 +0.19(+0.37%)
May 20, 2016 50.70 50.70 50.70 0 +0.72(+1.44%)
May 19, 2016 49.98 49.98 49.98 49.98 150 -0.01(-0.02%)
May 18, 2016 49.93 49.99 49.80 49.99 2,935 +0.06(+0.12%)
May 17, 2016 49.80 50.01 49.65 49.93 38,920 +0.28(+0.56%)
May 16, 2016 49.53 50.00 49.50 49.65 30,871 +0.21(+0.42%)
May 13, 2016 49.19 49.60 49.19 49.44 2,263 +0.54(+1.10%)
May 12, 2016 49.87 49.87 48.90 48.90 360 -0.67(-1.35%)
May 11, 2016 49.57 49.57 49.57 49.57 140 +0.19(+0.38%)
May 09, 2016 49.38 49.38 49.38 20 +0.72(+1.48%)
May 02, 2016 48.66 48.66 48.66 0 -0.09(-0.18%)
Apr 29, 2016 48.69 49.03 48.69 48.75 500 -0.45(-0.91%)
Apr 28, 2016 49.00 49.20 49.00 49.20 1,210 +0.20(+0.41%)
Apr 27, 2016 48.70 49.00 48.70 49.00 355 +0.04(+0.08%)
Apr 26, 2016 48.50 48.96 48.50 48.96 1,080 +0.45(+0.93%)
Apr 25, 2016 48.51 48.93 48.51 48.51 742 -0.11(-0.23%)
Apr 22, 2016 49.21 49.21 48.62 48.62 1,034 -0.63(-1.28%)
Apr 21, 2016 49.50 49.50 49.25 49.25 500 -0.45(-0.91%)
Apr 20, 2016 49.24 49.70 49.24 49.70 283 +0.10(+0.20%)
Apr 19, 2016 49.70 49.71 49.60 49.60 1,655 -0.50(-1.00%)
Apr 18, 2016 52.00 52.00 50.10 50.10 694 -0.07(-0.14%)
Apr 15, 2016 50.99 50.99 50.01 50.17 845 -0.33(-0.65%)
Apr 14, 2016 49.85 50.50 49.85 50.50 885 +0.88(+1.77%)
Apr 13, 2016 50.50 50.50 49.62 49.62 940 -0.47(-0.94%)
Apr 08, 2016 50.09 50.09 50.09 40 -0.06(-0.12%)
Apr 07, 2016 50.15 50.15 50.15 50.15 129 +0.40(+0.80%)
Apr 06, 2016 50.54 50.54 49.75 49.75 845 -1.25(-2.45%)
Apr 05, 2016 51.95 51.95 51.00 51.00 414 -1.54(-2.93%)
Apr 04, 2016 52.10 52.82 52.10 52.54 5,415 +0.58(+1.12%)
Apr 01, 2016 51.73 51.96 51.73 51.96 37,473 -0.04(-0.08%)
Mar 31, 2016 51.90 52.10 51.89 52.00 1,525 -0.24(-0.46%)
Mar 29, 2016 52.24 52.24 52.24 0 +0.47(+0.91%)
Mar 28, 2016 51.01 51.77 51.01 51.77 800 +0.69(+1.35%)
Mar 24, 2016 51.08 51.08 51.08 0 +0.08(+0.16%)
Mar 23, 2016 50.99 51.00 50.99 51.00 200 -0.08(-0.16%)
Mar 22, 2016 51.08 51.08 51.08 51.08 290 -0.32(-0.62%)
Mar 21, 2016 50.02 51.40 50.02 51.40 2,304 +0.60(+1.18%)
Mar 18, 2016 51.16 51.16 50.80 50.80 1,742 -0.64(-1.24%)
Mar 17, 2016 52.69 52.69 51.05 51.44 1,900 -0.41(-0.79%)
Mar 15, 2016 51.85 51.85 51.85 25 +0.69(+1.35%)
Mar 14, 2016 51.16 51.16 51.16 51.16 917 +0.07(+0.14%)
Mar 11, 2016 51.38 51.38 51.09 51.09 293 -0.29(-0.56%)
Mar 10, 2016 51.38 51.38 51.38 51.38 408 +0.43(+0.84%)
Mar 09, 2016 50.88 51.28 50.88 50.95 503 -1.15(-2.21%)
Mar 08, 2016 51.45 52.10 50.90 52.10 700 +1.49(+2.94%)
Mar 07, 2016 50.34 50.75 50.33 50.61 665 +0.61(+1.22%)
Mar 04, 2016 50.10 50.10 49.82 50.00 2,955 -0.39(-0.77%)
Mar 03, 2016 50.21 50.39 50.10 50.39 664 +0.01(+0.02%)
Mar 02, 2016 50.79 50.93 50.38 50.38 28,128 -0.12(-0.24%)
Mar 01, 2016 50.40 50.50 50.40 50.50 77,788 +0.11(+0.22%)
Feb 29, 2016 49.98 50.39 49.98 50.39 1,625 +0.98(+1.98%)
Feb 26, 2016 50.18 50.18 49.39 49.41 1,108 -0.89(-1.77%)
Feb 25, 2016 50.09 50.39 50.01 50.30 1,613 +0.20(+0.40%)
Feb 23, 2016 50.10 50.10 50.10 111 -0.35(-0.69%)
Feb 22, 2016 49.78 50.45 49.78 50.45 835 +1.20(+2.44%)
Feb 19, 2016 49.70 49.70 49.25 49.25 296 -0.49(-0.99%)
Feb 18, 2016 49.00 49.75 48.99 49.74 1,310 +1.44(+2.98%)
Feb 17, 2016 48.30 48.30 48.30 48.30 174 +0.52(+1.09%)
Feb 16, 2016 48.08 48.08 47.78 47.78 1,748 +0.01(+0.02%)
Feb 11, 2016 47.77 47.77 47.77 0 +0.16(+0.34%)
Feb 10, 2016 47.61 47.61 47.61 47.61 409 +0.41(+0.87%)
Feb 09, 2016 47.02 47.32 46.36 47.20 3,566 -0.42(-0.88%)
Feb 08, 2016 47.68 47.86 47.52 47.62 974 -0.64(-1.33%)
Feb 05, 2016 48.26 48.26 48.26 48.26 575 -1.08(-2.19%)
Feb 04, 2016 49.34 49.34 49.34 49.34 235 +0.34(+0.69%)
Feb 03, 2016 48.75 49.00 48.50 49.00 2,764 +0.50(+1.03%)
Feb 02, 2016 48.50 48.50 48.50 48.50 216 +0.08(+0.17%)
Feb 01, 2016 47.50 48.42 47.50 48.42 72,059 +0.66(+1.38%)
Jan 29, 2016 47.40 47.76 47.40 47.76 1,280 +0.52(+1.10%)
Jan 28, 2016 48.00 48.00 47.08 47.24 2,200 -1.41(-2.90%)
Jan 27, 2016 48.47 48.66 48.00 48.65 1,396 -2.35(-4.61%)
Jan 26, 2016 50.49 51.00 50.14 51.00 1,064 +1.56(+3.16%)
Jan 25, 2016 49.97 49.97 49.44 49.44 1,906 -0.06(-0.12%)
Jan 22, 2016 48.99 49.50 48.90 49.50 17,850 +0.55(+1.12%)
Jan 21, 2016 49.02 49.02 48.36 48.95 3,218 -0.20(-0.41%)
Jan 20, 2016 47.94 49.15 47.47 49.15 7,820 +0.56(+1.15%)
Jan 19, 2016 48.99 49.52 48.59 48.59 1,531 +0.45(+0.93%)
Jan 18, 2016 48.38 48.38 48.14 48.14 370 +0.14(+0.29%)
Jan 15, 2016 47.55 48.00 47.50 48.00 2,658 +0.05(+0.10%)
Jan 14, 2016 48.89 48.89 47.95 47.95 352 -1.05(-2.14%)
Jan 13, 2016 48.93 49.00 48.68 49.00 398 -0.21(-0.43%)
Jan 12, 2016 48.50 49.21 48.50 49.21 500 +0.52(+1.07%)
Jan 11, 2016 48.07 48.69 47.91 48.69 3,200 +0.64(+1.33%)
Jan 08, 2016 47.65 48.05 47.65 48.05 334 -0.38(-0.78%)
Jan 06, 2016 48.43 48.43 48.43 72 +0.00(+0.00%)
Jan 05, 2016 47.95 48.43 47.95 48.43 536 +0.66(+1.38%)
Jan 04, 2016 47.25 47.77 46.56 47.77 279,840 -0.58(-1.20%)
Dec 31, 2015 48.35 48.35 48.35 0 -0.34(-0.70%)
Dec 29, 2015 48.69 48.69 48.69 113 -0.13(-0.27%)
Dec 24, 2015 48.82 48.82 48.82 0 +0.44(+0.91%)
Dec 23, 2015 49.00 49.00 48.38 48.38 1,315 -0.61(-1.25%)
Dec 22, 2015 48.99 48.99 48.99 48.99 224 +0.39(+0.80%)
Dec 21, 2015 49.19 49.19 48.60 48.60 2,870 -0.25(-0.51%)
Dec 18, 2015 47.03 48.85 47.01 48.85 2,381 +1.49(+3.15%)
Dec 17, 2015 48.32 48.32 47.36 47.36 699 -3.04(-6.03%)
Dec 16, 2015 49.00 50.40 49.00 50.40 3,614 +0.69(+1.39%)
Dec 15, 2015 49.02 49.71 49.02 49.71 438 +0.21(+0.42%)
Dec 14, 2015 49.18 49.50 49.18 49.50 1,101 +0.87(+1.79%)
Dec 10, 2015 48.63 48.63 48.63 196 -0.12(-0.25%)
Dec 09, 2015 49.20 49.20 48.75 48.75 398 -0.85(-1.71%)
Dec 08, 2015 50.16 50.16 49.60 49.60 1,202 -0.65(-1.29%)
Dec 07, 2015 50.75 50.75 50.25 50.25 2,721 -0.37(-0.73%)
Dec 04, 2015 50.59 50.62 50.59 50.62 300 +0.35(+0.70%)
Dec 03, 2015 50.03 50.59 50.03 50.27 1,101 -0.63(-1.24%)
Dec 02, 2015 51.25 51.27 50.90 50.90 788 -0.40(-0.78%)
Dec 01, 2015 51.30 51.30 51.30 51.30 36,388 +0.18(+0.35%)
Nov 30, 2015 52.00 52.02 51.12 51.12 970 +0.01(+0.02%)
Nov 27, 2015 51.11 51.11 51.11 51.11 245 -0.62(-1.20%)
Nov 26, 2015 52.50 54.00 51.73 51.73 1,981 +0.07(+0.14%)
Nov 24, 2015 51.66 51.66 51.66 20 -1.14(-2.16%)
Nov 23, 2015 52.80 179 +0.45(+0.86%)
Nov 20, 2015 52.50 52.50 52.35 52.35 625 -0.13(-0.25%)
Nov 19, 2015 52.48 52.48 52.48 52.48 341 +0.82(+1.59%)
Nov 17, 2015 51.66 51.66 51.66 34 -0.30(-0.58%)
Nov 16, 2015 51.00 52.20 51.00 51.96 1,320 +0.95(+1.86%)
Nov 13, 2015 51.42 51.42 51.01 51.01 2,460 -0.71(-1.37%)
Nov 12, 2015 51.78 51.78 51.72 51.72 385 -0.28(-0.54%)
Nov 11, 2015 52.18 52.30 52.00 52.00 10,040 +0.29(+0.56%)
Nov 10, 2015 51.65 51.71 51.65 51.71 504 -0.29(-0.56%)
Nov 09, 2015 52.69 52.69 52.00 52.00 2,060 -0.31(-0.59%)
Nov 06, 2015 52.95 52.95 52.22 52.31 1,877 -0.67(-1.26%)
Nov 05, 2015 52.49 53.24 52.49 52.98 1,543 +0.85(+1.63%)
Nov 04, 2015 52.60 52.66 52.13 52.13 1,141 -0.49(-0.93%)
Nov 03, 2015 51.91 52.63 51.91 52.62 2,371 +0.77(+1.49%)
Nov 02, 2015 52.50 52.50 51.85 51.85 53,785 -0.15(-0.29%)
Oct 30, 2015 53.10 53.10 52.00 52.00 1,535 -2.00(-3.70%)
Oct 29, 2015 53.60 54.09 53.60 54.00 2,286 +0.25(+0.47%)
Oct 28, 2015 53.50 53.75 53.50 53.75 345 +0.50(+0.94%)
Oct 27, 2015 52.60 53.51 52.60 53.25 1,013 +0.02(+0.04%)
Oct 26, 2015 53.24 53.50 53.15 53.23 3,044 +0.23(+0.43%)
Oct 23, 2015 52.63 53.00 52.63 53.00 7,200 +0.75(+1.44%)
Oct 22, 2015 50.01 52.25 50.01 52.25 9,134 +2.60(+5.24%)
Oct 21, 2015 49.25 49.70 49.25 49.65 3,608 +0.46(+0.94%)
Oct 20, 2015 49.00 49.19 48.83 49.19 1,833 +0.16(+0.33%)
Oct 19, 2015 48.50 49.03 48.50 49.03 1,492 +0.53(+1.09%)
Oct 16, 2015 48.35 48.50 48.33 48.50 948 +0.24(+0.50%)
Oct 15, 2015 48.48 48.48 48.08 48.26 1,640 +0.24(+0.50%)
Oct 14, 2015 48.14 48.14 47.66 48.02 373 -0.19(-0.39%)
Oct 13, 2015 48.37 48.37 47.80 48.21 1,930 -0.17(-0.35%)
Oct 09, 2015 48.38 48.38 48.38 0 +0.88(+1.85%)
Oct 08, 2015 47.20 47.50 47.20 47.50 1,071 +0.40(+0.85%)
Oct 07, 2015 47.10 47.10 47.10 47.10 500 +0.10(+0.21%)
Oct 06, 2015 47.24 47.24 46.95 47.00 1,470 +0.19(+0.41%)
Oct 05, 2015 46.80 46.84 46.76 46.81 11,817 +0.51(+1.10%)
Oct 02, 2015 46.39 46.39 46.30 46.30 4,100 +0.16(+0.35%)
Oct 01, 2015 46.14 46.14 46.14 46.14 142 -0.13(-0.28%)
Sep 30, 2015 46.57 46.57 46.18 46.27 470 -0.03(-0.06%)
Sep 29, 2015 46.30 46.30 46.30 46.30 100 +0.60(+1.31%)
Sep 28, 2015 45.70 46.00 45.70 45.70 429 -0.43(-0.93%)
Sep 25, 2015 46.13 46.13 46.13 46.13 123 +0.49(+1.07%)
Sep 24, 2015 45.64 45.64 45.64 45.64 113 -0.49(-1.06%)
Sep 23, 2015 46.36 46.36 46.13 46.13 225 -0.13(-0.28%)
Sep 22, 2015 46.77 46.77 46.26 46.26 1,379 -0.19(-0.41%)
Sep 21, 2015 46.50 46.50 46.34 46.45 2,570 +0.13(+0.28%)
Sep 18, 2015 45.35 46.32 45.35 46.32 920 +1.11(+2.46%)
Sep 17, 2015 44.88 45.21 44.88 45.21 460 +0.25(+0.56%)
Sep 16, 2015 44.44 45.10 44.44 44.96 37,304 +0.51(+1.15%)
Sep 15, 2015 44.06 44.45 44.06 44.45 27,025 +0.60(+1.37%)
Sep 14, 2015 44.10 44.10 43.85 43.85 5,681 -0.49(-1.11%)
Sep 10, 2015 44.34 44.34 44.34 0 -0.46(-1.03%)
Sep 09, 2015 44.99 44.99 44.80 44.80 1,211 -0.16(-0.36%)
Sep 08, 2015 44.96 44.96 44.96 44.96 331 +0.06(+0.13%)
Sep 04, 2015 44.90 44.90 44.90 0 +0.80(+1.81%)
Sep 03, 2015 44.10 44.10 44.10 44.10 400 -0.65(-1.45%)
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.