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

Rogers Communications Inc (TSX: RCI-A )

58.52 -0.48 (-0.81%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Dec 29, 2017 63.96 63.96 63.96 0 -0.04(-0.06%)
Dec 28, 2017 64.20 64.20 63.80 64.00 2,318 -0.43(-0.67%)
Dec 22, 2017 64.43 64.43 64.43 0 -0.35(-0.54%)
Dec 21, 2017 64.39 64.78 64.36 64.78 6,362 -0.09(-0.14%)
Dec 20, 2017 64.66 64.87 64.20 64.87 1,215 -0.13(-0.20%)
Dec 19, 2017 64.34 65.00 64.34 65.00 7,925 +0.52(+0.81%)
Dec 18, 2017 64.66 64.66 64.48 64.48 874 -0.19(-0.29%)
Dec 15, 2017 64.67 64.67 64.67 64.67 149 -0.33(-0.51%)
Dec 13, 2017 65.00 65.00 65.00 224 +0.55(+0.85%)
Dec 12, 2017 64.81 64.81 64.45 64.45 514 -0.36(-0.56%)
Dec 11, 2017 65.10 65.10 64.77 64.81 605 -0.29(-0.45%)
Dec 08, 2017 65.00 65.10 64.80 65.10 3,082 -0.79(-1.20%)
Dec 07, 2017 66.20 66.20 65.89 65.89 420 -0.11(-0.17%)
Dec 06, 2017 66.00 66.00 66.00 66.00 375 +0.43(+0.66%)
Dec 05, 2017 66.00 66.00 65.57 65.57 650 -0.28(-0.43%)
Dec 04, 2017 67.16 67.16 65.81 65.85 1,414 -1.00(-1.50%)
Dec 01, 2017 66.85 66.85 66.85 66.85 560 +0.09(+0.13%)
Nov 30, 2017 67.43 67.43 66.76 66.76 1,160 -2.23(-3.23%)
Nov 28, 2017 68.99 68.99 68.99 138 +0.04(+0.06%)
Nov 27, 2017 69.00 69.00 68.95 68.95 4,416 -1.04(-1.49%)
Nov 21, 2017 69.99 69.99 69.99 67 +0.30(+0.43%)
Nov 20, 2017 69.00 69.70 69.00 69.69 3,065 +1.46(+2.14%)
Nov 16, 2017 68.23 68.23 68.23 125 +0.28(+0.41%)
Nov 15, 2017 67.95 67.95 67.95 67.95 300 -0.05(-0.07%)
Nov 14, 2017 67.25 68.00 67.25 68.00 774 +0.88(+1.31%)
Nov 13, 2017 67.12 67.12 67.12 67.12 178 +0.32(+0.48%)
Nov 10, 2017 66.80 66.80 66.80 66.80 130 -0.43(-0.64%)
Nov 09, 2017 66.82 67.23 66.82 67.23 3,998 +0.29(+0.43%)
Nov 08, 2017 67.00 67.00 66.79 66.94 607 +0.25(+0.37%)
Nov 07, 2017 66.47 66.69 66.47 66.69 1,220 +0.35(+0.53%)
Nov 06, 2017 66.55 66.55 66.34 66.34 997 -0.11(-0.17%)
Nov 03, 2017 66.45 66.45 66.45 66.45 2,475 +0.16(+0.24%)
Nov 02, 2017 66.29 66.40 66.29 66.29 1,020 -0.51(-0.76%)
Nov 01, 2017 67.13 67.13 66.80 66.80 508 -0.92(-1.36%)
Oct 31, 2017 68.00 68.00 67.72 67.72 478 -0.28(-0.41%)
Oct 30, 2017 67.76 68.00 67.76 68.00 571 +0.25(+0.37%)
Oct 26, 2017 67.75 67.75 67.75 0 +0.25(+0.37%)
Oct 25, 2017 67.95 67.95 67.50 67.50 445 -0.10(-0.15%)
Oct 24, 2017 67.48 68.24 67.48 67.60 2,905 +0.11(+0.16%)
Oct 23, 2017 67.17 67.80 66.80 67.49 3,378 +0.74(+1.11%)
Oct 20, 2017 66.73 67.33 66.25 66.75 1,422 +0.71(+1.08%)
Oct 19, 2017 67.55 67.55 66.02 66.04 1,573 -1.29(-1.92%)
Oct 18, 2017 67.84 67.84 67.33 67.33 644 +0.00(+0.00%)
Oct 17, 2017 67.90 67.90 67.33 67.33 414 -0.60(-0.88%)
Oct 16, 2017 67.19 67.97 67.19 67.93 3,018 +1.43(+2.15%)
Oct 12, 2017 66.50 66.50 66.50 15 +2.25(+3.50%)
Oct 11, 2017 64.25 64.25 64.25 64.25 186 -0.85(-1.31%)
Oct 10, 2017 65.25 65.25 65.25 65.10 390 -0.17(-0.26%)
Oct 06, 2017 65.00 65.27 65.00 65.27 350 +0.23(+0.35%)
Oct 05, 2017 64.70 65.04 64.70 65.04 275 +0.38(+0.59%)
Oct 04, 2017 64.45 64.66 64.45 64.66 1,331 -0.09(-0.14%)
Oct 03, 2017 64.45 65.10 64.45 64.75 1,348 +0.00(+0.00%)
Oct 02, 2017 64.75 65.01 64.75 64.75 3,869 +0.00(+0.00%)
Sep 28, 2017 64.75 64.75 64.75 47 +0.66(+1.03%)
Sep 27, 2017 64.00 64.09 64.00 64.09 540 +0.10(+0.16%)
Sep 26, 2017 63.99 63.99 63.99 63.99 194 -0.01(-0.02%)
Sep 25, 2017 63.84 64.00 63.78 64.00 1,466 +0.06(+0.09%)
Sep 22, 2017 64.98 64.98 63.94 63.94 701 -0.96(-1.48%)
Sep 21, 2017 64.91 64.91 64.90 64.90 222 -0.10(-0.15%)
Sep 20, 2017 65.00 65.00 65.00 65.00 1,159 -0.05(-0.08%)
Sep 19, 2017 64.63 65.05 64.58 65.05 1,050 +1.65(+2.60%)
Sep 18, 2017 63.20 63.40 63.20 63.40 1,002 +0.40(+0.63%)
Sep 15, 2017 63.10 63.45 62.99 63.00 1,877 -0.10(-0.16%)
Sep 14, 2017 63.51 63.51 63.10 63.10 2,321 -2.10(-3.22%)
Sep 12, 2017 65.20 65.20 65.20 0 +2.81(+4.50%)
Sep 06, 2017 62.39 62.39 62.39 120 -2.28(-3.53%)
Sep 01, 2017 64.67 64.67 64.67 15 -0.83(-1.27%)
Aug 31, 2017 65.25 65.50 64.65 65.50 1,215 -0.15(-0.23%)
Aug 30, 2017 65.00 65.72 65.00 65.65 1,302 +1.09(+1.69%)
Aug 29, 2017 64.56 64.56 64.56 64.56 125 -0.01(-0.02%)
Aug 28, 2017 64.57 64.62 64.57 64.57 910 -0.90(-1.37%)
Aug 24, 2017 65.47 65.47 65.47 52 +0.85(+1.32%)
Aug 22, 2017 64.62 64.62 64.62 31 +0.10(+0.15%)
Aug 21, 2017 64.52 64.52 64.52 64.52 729 +0.00(+0.00%)
Aug 15, 2017 64.52 64.52 64.52 25 +0.02(+0.03%)
Aug 11, 2017 64.50 64.50 64.50 119 +0.25(+0.39%)
Aug 10, 2017 65.46 65.46 64.25 64.25 285 -0.70(-1.08%)
Aug 09, 2017 65.27 65.27 64.95 64.95 655 -0.20(-0.31%)
Aug 08, 2017 65.50 65.50 65.15 65.15 326 -0.21(-0.32%)
Aug 03, 2017 65.36 65.36 65.36 0 +0.06(+0.09%)
Aug 02, 2017 65.30 65.30 65.30 65.30 251 -0.20(-0.31%)
Aug 01, 2017 65.50 65.50 65.50 65.50 200 -0.15(-0.23%)
Jul 31, 2017 65.65 65.65 65.65 65.65 329 +0.95(+1.47%)
Jul 28, 2017 64.70 64.70 64.70 64.70 620 -0.15(-0.23%)
Jul 27, 2017 64.85 64.85 64.85 64.85 435 -0.35(-0.54%)
Jul 26, 2017 65.20 65.20 65.20 65.20 460 -0.40(-0.61%)
Jul 25, 2017 65.88 65.89 65.60 65.60 585 -0.98(-1.47%)
Jul 24, 2017 66.14 66.58 66.14 66.58 1,310 +0.98(+1.49%)
Jul 21, 2017 65.99 65.99 65.60 65.60 436 +0.40(+0.61%)
Jul 20, 2017 65.49 65.49 65.49 65.20 747 +1.00(+1.56%)
Jul 19, 2017 63.80 64.20 63.80 64.20 515 +1.82(+2.92%)
Jul 14, 2017 62.38 62.38 62.38 40 +0.38(+0.61%)
Jul 13, 2017 62.00 62.00 62.00 62.00 108 -0.18(-0.29%)
Jul 12, 2017 62.18 62.73 62.18 62.18 2,312 +0.00(+0.00%)
Jul 10, 2017 62.18 62.18 62.18 0 +0.14(+0.23%)
Jul 06, 2017 62.04 62.04 62.04 154 +0.85(+1.39%)
Jul 05, 2017 61.23 61.23 61.19 61.19 608 +0.19(+0.31%)
Jul 04, 2017 60.79 61.01 60.79 61.00 675 -0.66(-1.07%)
Jul 03, 2017 61.66 61.66 61.66 61.66 0 +0.00(+0.00%)
Jun 30, 2017 61.67 61.10 61.66 876 -0.79(-1.27%)
Jun 29, 2017 63.80 63.80 62.45 62.45 1,787 -1.35(-2.12%)
Jun 28, 2017 63.65 63.80 63.59 63.80 1,455 +0.48(+0.76%)
Jun 27, 2017 63.35 63.35 63.32 63.32 320 -0.73(-1.14%)
Jun 26, 2017 63.47 64.05 63.47 64.05 671 +1.02(+1.62%)
Jun 23, 2017 62.98 63.03 62.98 63.03 429 +0.05(+0.08%)
Jun 22, 2017 62.15 62.98 62.15 62.98 301 +0.58(+0.93%)
Jun 21, 2017 62.56 62.56 62.40 62.40 610 -0.81(-1.28%)
Jun 20, 2017 63.21 63.21 63.21 63.21 325 +0.16(+0.25%)
Jun 19, 2017 62.50 63.05 62.50 63.05 620 +0.55(+0.88%)
Jun 15, 2017 62.50 62.50 62.50 115 -0.60(-0.95%)
Jun 14, 2017 63.00 63.10 63.00 63.10 19,750 -0.55(-0.86%)
Jun 12, 2017 63.65 63.65 63.65 200 +0.57(+0.90%)
Jun 09, 2017 63.08 63.08 63.08 63.08 100 +1.04(+1.68%)
Jun 08, 2017 62.06 62.06 62.04 62.04 3,500 -1.77(-2.77%)
Jun 06, 2017 63.81 63.81 63.81 0 -0.09(-0.14%)
Jun 05, 2017 63.89 63.90 63.89 63.90 495 +0.30(+0.47%)
Jun 02, 2017 63.60 63.60 63.60 63.60 160 +0.00(+0.00%)
Jun 01, 2017 63.20 63.89 63.20 63.60 11,322 +0.45(+0.71%)
May 26, 2017 63.15 63.15 63.15 0 +0.22(+0.35%)
May 25, 2017 62.79 62.93 62.79 62.93 316 +0.26(+0.41%)
May 24, 2017 62.67 62.67 62.67 62.67 579 -0.83(-1.31%)
May 23, 2017 62.77 63.50 62.77 63.50 620 +1.20(+1.93%)
May 18, 2017 62.30 62.30 62.30 5 +0.30(+0.48%)
May 17, 2017 62.01 62.01 62.00 62.00 402 -1.00(-1.59%)
May 16, 2017 63.00 63.00 63.00 63.00 240 +0.17(+0.27%)
May 11, 2017 62.83 62.83 62.83 0 -0.60(-0.95%)
May 09, 2017 63.43 63.43 63.43 50 +0.23(+0.36%)
May 08, 2017 63.20 63.20 63.20 63.20 300 +0.21(+0.33%)
May 05, 2017 62.79 62.99 62.79 62.99 1,475 +0.09(+0.14%)
May 03, 2017 62.90 62.90 62.90 130 -0.61(-0.96%)
May 02, 2017 63.49 63.51 63.49 63.51 573 +0.06(+0.09%)
May 01, 2017 63.45 63.45 63.45 63.45 241 +0.28(+0.44%)
Apr 27, 2017 63.17 63.17 63.17 100 +0.64(+1.02%)
Apr 25, 2017 62.53 62.53 62.53 1 -0.87(-1.37%)
Apr 24, 2017 62.97 63.40 62.93 63.40 2,569 +0.06(+0.09%)
Apr 21, 2017 63.41 63.41 62.40 63.34 1,656 -0.01(-0.02%)
Apr 20, 2017 63.00 63.35 63.00 63.35 774 +0.85(+1.36%)
Apr 19, 2017 62.50 62.50 62.50 62.50 118 +0.04(+0.06%)
Apr 18, 2017 62.09 62.46 62.09 62.46 1,615 +0.50(+0.81%)
Apr 17, 2017 61.90 61.96 61.53 61.96 1,067 +0.86(+1.41%)
Apr 13, 2017 60.95 61.12 60.95 61.10 600 +0.35(+0.58%)
Apr 12, 2017 60.00 60.76 60.00 60.75 889 +0.70(+1.17%)
Apr 11, 2017 60.00 60.45 60.00 60.05 1,070 -0.18(-0.30%)
Apr 10, 2017 60.19 60.25 60.19 60.23 567 -0.17(-0.28%)
Apr 07, 2017 59.66 60.40 59.66 60.40 300 +0.90(+1.51%)
Apr 05, 2017 59.50 59.50 59.50 252 -0.55(-0.92%)
Apr 04, 2017 60.28 60.28 59.73 60.05 2,501 +0.05(+0.08%)
Apr 03, 2017 59.59 60.00 59.59 60.00 902 +0.60(+1.01%)
Mar 31, 2017 59.35 59.40 59.35 59.40 1,061 +0.05(+0.08%)
Mar 30, 2017 59.19 59.35 59.00 59.35 502 +0.20(+0.34%)
Mar 29, 2017 59.16 59.16 59.15 59.15 944 +0.15(+0.25%)
Mar 28, 2017 59.00 59.00 59.00 59.00 375 +0.78(+1.34%)
Mar 27, 2017 58.22 58.22 58.22 58.22 320 +0.32(+0.55%)
Mar 24, 2017 57.28 57.95 57.28 57.90 2,427 +0.37(+0.64%)
Mar 23, 2017 57.53 57.53 57.53 57.53 326 +0.93(+1.64%)
Mar 22, 2017 56.60 56.60 56.60 56.60 355 -0.30(-0.53%)
Mar 21, 2017 57.00 57.00 56.90 56.90 897 +0.08(+0.14%)
Mar 20, 2017 57.50 57.50 56.82 56.82 874 -0.68(-1.18%)
Mar 17, 2017 57.49 57.50 57.49 57.50 909 +0.40(+0.70%)
Mar 16, 2017 56.68 57.10 56.68 57.10 650 +0.00(+0.00%)
Mar 15, 2017 56.41 57.10 56.41 57.10 321 +0.69(+1.22%)
Mar 14, 2017 56.41 56.41 56.41 56.41 1,280 -0.42(-0.74%)
Mar 13, 2017 57.00 57.00 56.81 56.83 425 -0.13(-0.23%)
Mar 10, 2017 56.90 56.98 56.85 56.96 841 -0.14(-0.25%)
Mar 09, 2017 57.15 57.15 57.10 57.10 354 -0.56(-0.97%)
Mar 08, 2017 57.66 57.66 57.66 57.66 465 +0.04(+0.07%)
Mar 07, 2017 57.66 57.66 57.62 57.62 510 +0.16(+0.28%)
Mar 06, 2017 56.53 57.50 56.53 57.46 715 +0.51(+0.90%)
Mar 03, 2017 56.65 56.95 56.65 56.95 475 +0.24(+0.42%)
Mar 02, 2017 56.73 56.73 56.71 56.71 556 +0.36(+0.64%)
Mar 01, 2017 57.00 57.00 56.10 56.35 1,556 -0.29(-0.51%)
Feb 28, 2017 56.64 56.64 56.64 56.64 336 -0.86(-1.50%)
Feb 27, 2017 57.62 57.62 57.05 57.50 841 +0.25(+0.44%)
Feb 24, 2017 58.96 58.96 57.25 57.25 852 -0.68(-1.17%)
Feb 23, 2017 58.07 58.07 57.93 57.93 1,375 -0.02(-0.03%)
Feb 22, 2017 57.95 57.95 57.95 57.95 322 -0.53(-0.91%)
Feb 21, 2017 57.42 58.48 57.42 58.48 932 +0.58(+1.00%)
Feb 17, 2017 57.90 57.90 57.90 0 +0.90(+1.58%)
Feb 16, 2017 57.00 57.00 57.00 57.00 222 -0.53(-0.92%)
Feb 15, 2017 57.53 57.53 57.53 57.53 295 +0.75(+1.32%)
Feb 14, 2017 56.73 56.79 56.64 56.78 871 -0.22(-0.39%)
Feb 13, 2017 57.73 57.73 57.00 57.00 3,606 -0.04(-0.07%)
Feb 10, 2017 57.75 57.75 57.04 57.04 3,022 -0.26(-0.45%)
Feb 09, 2017 57.30 57.30 57.30 57.30 201 +0.05(+0.09%)
Feb 07, 2017 57.25 57.25 57.25 20 +0.22(+0.39%)
Feb 06, 2017 57.05 57.07 57.03 57.03 2,814 +0.00(+0.00%)
Feb 02, 2017 57.03 57.03 57.03 50 +0.00(+0.00%)
Feb 01, 2017 57.55 57.55 57.03 57.03 899 -0.09(-0.16%)
Jan 31, 2017 56.87 57.23 56.87 57.12 4,600 +0.67(+1.19%)
Jan 30, 2017 56.45 56.45 56.45 56.45 292 -0.93(-1.62%)
Jan 27, 2017 57.00 57.88 57.00 57.38 5,746 +0.79(+1.40%)
Jan 26, 2017 54.88 56.98 54.88 56.59 3,213 +3.01(+5.62%)
Jan 25, 2017 54.00 54.00 53.58 53.58 785 -0.66(-1.22%)
Jan 24, 2017 53.79 54.90 53.69 54.24 2,300 +0.43(+0.80%)
Jan 23, 2017 53.15 53.81 53.00 53.81 3,554 +0.81(+1.53%)
Jan 20, 2017 53.00 53.02 53.00 53.00 1,967 +0.49(+0.93%)
Jan 19, 2017 52.78 52.80 52.51 52.51 2,129 +0.31(+0.59%)
Jan 18, 2017 51.37 52.20 51.37 52.20 4,023 +0.85(+1.66%)
Jan 17, 2017 51.35 51.35 51.35 51.35 136 -0.05(-0.10%)
Jan 16, 2017 51.60 51.60 51.40 51.40 747 -0.10(-0.19%)
Jan 13, 2017 51.53 51.88 51.50 51.50 1,820 +0.10(+0.19%)
Jan 12, 2017 51.96 51.96 51.40 51.40 1,150 +0.30(+0.59%)
Jan 11, 2017 51.44 51.44 51.05 51.10 1,216 -0.34(-0.66%)
Jan 10, 2017 52.35 52.35 51.42 51.44 5,476 -1.06(-2.02%)
Jan 09, 2017 52.50 52.50 52.50 52.50 416 -0.10(-0.19%)
Jan 06, 2017 53.00 53.00 52.60 52.60 300 -0.43(-0.81%)
Jan 05, 2017 52.78 53.03 52.78 53.03 675 +0.73(+1.40%)
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.