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

Rogers Communications Inc (TSX: RCI-A )

57.00 +1.50 (+2.70%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 67.25 67.54 67.11 67.45 3,628 +0.33(+0.49%)
Apr 29, 2019 68.01 68.36 67.12 67.12 5,430 -0.39(-0.58%)
Apr 26, 2019 66.99 67.89 66.73 67.51 3,588 +0.81(+1.21%)
Apr 25, 2019 66.58 66.70 66.55 66.70 384 +0.56(+0.85%)
Apr 24, 2019 65.55 66.60 65.55 66.14 4,877 +0.54(+0.82%)
Apr 23, 2019 66.25 66.25 65.60 65.60 2,725 -0.83(-1.25%)
Apr 22, 2019 68.70 68.70 66.36 66.43 6,862 -2.29(-3.33%)
Apr 18, 2019 68.72 68.72 68.72 0 -2.40(-3.37%)
Apr 17, 2019 70.69 71.15 70.69 71.12 450 -0.01(-0.01%)
Apr 16, 2019 71.45 72.23 71.13 71.13 1,350 -0.29(-0.41%)
Apr 15, 2019 71.78 72.14 70.27 71.42 2,171 -0.36(-0.50%)
Apr 12, 2019 71.02 71.78 70.65 71.78 3,508 +0.08(+0.11%)
Apr 11, 2019 72.01 72.01 71.70 71.70 576 +0.07(+0.10%)
Apr 10, 2019 71.63 71.63 71.63 30 +0.00(+0.00%)
Apr 09, 2019 71.63 71.63 71.63 71.63 189 +0.00(+0.00%)
Apr 08, 2019 71.58 71.63 71.58 71.63 505 -0.12(-0.17%)
Apr 05, 2019 72.43 72.43 71.75 71.75 403 -0.78(-1.08%)
Apr 04, 2019 72.57 72.57 72.53 72.53 805 +0.27(+0.37%)
Apr 03, 2019 72.15 72.45 72.15 72.26 496 +0.87(+1.22%)
Apr 02, 2019 71.39 71.39 71.39 71.39 175 -0.41(-0.57%)
Apr 01, 2019 72.40 72.40 71.80 71.80 517 -0.60(-0.83%)
Mar 29, 2019 73.29 73.29 72.39 72.40 401 +0.40(+0.56%)
Mar 28, 2019 72.00 72.00 72.00 58 +0.00(+0.00%)
Mar 27, 2019 71.51 72.00 71.51 72.00 234 +0.28(+0.39%)
Mar 26, 2019 71.72 71.72 71.72 71.72 187 -0.28(-0.39%)
Mar 25, 2019 72.00 72.00 72.00 72.00 256 -0.69(-0.95%)
Mar 22, 2019 72.33 72.70 72.33 72.69 1,027 +0.44(+0.61%)
Mar 21, 2019 72.25 72.25 72.25 72.25 190 -0.32(-0.44%)
Mar 20, 2019 72.64 72.85 72.57 72.57 443 +0.45(+0.62%)
Mar 19, 2019 72.15 72.15 72.12 72.12 200 -0.68(-0.93%)
Mar 18, 2019 72.46 72.80 72.46 72.80 595 -0.07(-0.10%)
Mar 15, 2019 73.16 73.16 72.76 72.87 542 +0.74(+1.03%)
Mar 14, 2019 71.81 72.34 71.81 72.13 666 +0.43(+0.60%)
Mar 13, 2019 71.29 71.70 71.29 71.70 836 -0.10(-0.14%)
Mar 11, 2019 71.80 71.80 71.80 71.80 900 +1.10(+1.56%)
Mar 08, 2019 71.23 71.23 70.70 70.70 661 -0.65(-0.91%)
Mar 07, 2019 71.35 71.79 71.17 71.35 2,320 +1.24(+1.77%)
Mar 06, 2019 69.96 70.11 69.96 70.11 1,532 +0.26(+0.37%)
Mar 05, 2019 70.62 70.62 69.85 69.85 211 +0.13(+0.19%)
Mar 04, 2019 70.08 70.10 68.50 69.72 2,424 +0.28(+0.40%)
Mar 01, 2019 70.07 70.07 69.44 69.44 1,163 -3.40(-4.67%)
Feb 28, 2019 73.00 73.05 72.84 72.84 390 -0.36(-0.49%)
Feb 27, 2019 72.63 73.20 72.63 73.20 1,184 -0.70(-0.95%)
Feb 26, 2019 74.15 74.15 73.90 73.90 466 +1.35(+1.86%)
Feb 25, 2019 73.39 73.39 72.55 72.55 313 -0.65(-0.89%)
Feb 22, 2019 73.15 73.20 73.15 73.20 315 +0.20(+0.27%)
Feb 21, 2019 72.95 73.00 72.95 73.00 345 -0.20(-0.27%)
Feb 20, 2019 72.51 73.20 72.51 73.20 1,252 +0.70(+0.97%)
Feb 19, 2019 72.04 72.50 72.04 72.50 666 +0.00(+0.00%)
Feb 15, 2019 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 14, 2019 72.50 72.75 72.50 72.50 3,830 +1.25(+1.75%)
Feb 13, 2019 71.70 71.70 71.25 71.25 539 -0.83(-1.15%)
Feb 11, 2019 72.08 72.08 72.08 0 +0.11(+0.15%)
Feb 08, 2019 71.97 71.97 71.97 10 +0.00(+0.00%)
Feb 07, 2019 71.97 71.97 71.97 71.97 700 -0.45(-0.62%)
Feb 06, 2019 72.42 72.42 72.42 58 +0.00(+0.00%)
Feb 05, 2019 71.94 72.42 71.94 72.42 1,390 +0.92(+1.29%)
Feb 04, 2019 71.39 71.95 71.39 71.50 908 +0.20(+0.28%)
Feb 01, 2019 71.05 71.30 71.05 71.30 1,084 +0.30(+0.42%)
Jan 31, 2019 70.55 71.00 70.55 71.00 513 +0.93(+1.33%)
Jan 30, 2019 70.81 70.81 70.07 70.07 389 -0.58(-0.82%)
Jan 29, 2019 71.36 71.36 70.65 70.65 470 -0.71(-0.99%)
Jan 28, 2019 69.71 71.36 69.71 71.36 4,522 +1.76(+2.53%)
Jan 25, 2019 71.69 71.69 69.50 69.60 2,655 -0.55(-0.78%)
Jan 24, 2019 71.75 71.75 70.00 70.15 7,139 -2.78(-3.81%)
Jan 23, 2019 72.65 72.93 72.65 72.93 465 +0.05(+0.07%)
Jan 22, 2019 72.62 72.99 72.55 72.88 2,942 +0.79(+1.10%)
Jan 21, 2019 72.00 72.09 72.00 72.09 544 -0.48(-0.66%)
Jan 18, 2019 72.61 72.61 72.37 72.57 1,005 +0.29(+0.40%)
Jan 17, 2019 72.28 72.28 72.28 72.28 100 +0.73(+1.02%)
Jan 16, 2019 71.35 71.55 71.35 71.55 1,093 -0.45(-0.63%)
Jan 15, 2019 72.00 72.00 72.00 15 +0.00(+0.00%)
Jan 14, 2019 72.01 72.01 72.00 72.00 308 +0.40(+0.56%)
Jan 11, 2019 71.60 71.60 71.60 71.60 175 +0.05(+0.07%)
Jan 10, 2019 71.08 71.55 71.08 71.55 720 +0.60(+0.85%)
Jan 09, 2019 70.96 70.96 70.95 70.95 353 -0.12(-0.17%)
Jan 08, 2019 71.00 71.07 71.00 71.07 220 +0.83(+1.18%)
Jan 07, 2019 70.24 70.24 70.24 70.24 305 -0.21(-0.30%)
Jan 04, 2019 70.45 70.45 70.45 70.45 282 +0.49(+0.70%)
Jan 03, 2019 69.50 69.96 69.50 69.96 264 +0.17(+0.24%)
Jan 02, 2019 69.79 69.79 69.79 69.79 206 -0.32(-0.46%)
Dec 31, 2018 70.11 70.11 70.11 0 +0.34(+0.49%)
Dec 28, 2018 69.00 69.77 69.00 69.77 276 +0.81(+1.17%)
Dec 27, 2018 68.46 68.96 68.17 68.96 1,074 +0.64(+0.94%)
Dec 24, 2018 68.32 68.32 68.32 0 -0.53(-0.77%)
Dec 21, 2018 70.17 70.17 68.59 68.85 400 -0.78(-1.12%)
Dec 20, 2018 70.50 70.50 69.63 69.63 2,511 -1.49(-2.10%)
Dec 19, 2018 70.94 71.17 70.94 71.12 1,302 +0.25(+0.35%)
Dec 18, 2018 70.87 70.87 70.87 70.87 304 +0.64(+0.91%)
Dec 17, 2018 70.44 70.48 70.23 70.23 1,101 -0.52(-0.73%)
Dec 14, 2018 70.50 70.75 70.50 70.75 423 -0.02(-0.03%)
Dec 13, 2018 71.02 71.02 70.77 70.77 600 +0.00(+0.00%)
Dec 12, 2018 70.77 70.77 70.77 70.77 124 +0.22(+0.31%)
Dec 11, 2018 70.40 70.55 70.40 70.55 290 +0.48(+0.69%)
Dec 10, 2018 70.07 70.07 70.07 70.07 923 -1.34(-1.88%)
Dec 07, 2018 72.01 72.01 71.41 71.41 364 -0.27(-0.38%)
Dec 05, 2018 71.68 71.68 71.68 0 -0.08(-0.11%)
Dec 04, 2018 70.89 72.58 70.88 71.76 20,260 +0.67(+0.94%)
Dec 03, 2018 70.50 71.10 70.50 71.09 1,400 +0.00(+0.00%)
Nov 30, 2018 71.09 71.09 71.09 71.09 231 +0.78(+1.11%)
Nov 29, 2018 70.31 70.31 70.31 10 +0.00(+0.00%)
Nov 28, 2018 71.05 71.08 70.31 70.31 762 -0.86(-1.21%)
Nov 27, 2018 70.16 71.18 70.10 71.17 1,004 +0.94(+1.34%)
Nov 26, 2018 70.39 70.39 70.13 70.23 480 +0.75(+1.08%)
Nov 23, 2018 69.55 69.55 69.45 69.48 400 -0.55(-0.79%)
Nov 22, 2018 70.03 70.03 70.03 20 +0.00(+0.00%)
Nov 21, 2018 69.75 70.03 69.75 70.03 200 +0.95(+1.38%)
Nov 20, 2018 69.59 69.64 69.08 69.08 515 -1.24(-1.76%)
Nov 19, 2018 71.00 71.00 70.27 70.32 2,320 -0.38(-0.54%)
Nov 16, 2018 68.03 70.72 68.03 70.70 1,967 +0.49(+0.70%)
Nov 15, 2018 70.21 70.21 70.21 70.21 100 -0.39(-0.55%)
Nov 14, 2018 70.21 70.76 70.16 70.60 1,250 +0.39(+0.56%)
Nov 13, 2018 69.33 70.25 69.33 70.21 941 +2.29(+3.37%)
Nov 12, 2018 67.80 68.06 67.16 67.92 957 +0.28(+0.41%)
Nov 09, 2018 67.51 68.00 67.51 67.64 2,850 +0.48(+0.71%)
Nov 08, 2018 66.63 67.16 66.58 67.16 620 -0.84(-1.24%)
Nov 07, 2018 68.00 68.00 68.00 68.00 764 +1.56(+2.35%)
Nov 06, 2018 66.45 66.45 66.44 66.44 200 -0.97(-1.44%)
Nov 05, 2018 67.41 67.41 67.41 67.41 337 -0.30(-0.44%)
Nov 02, 2018 67.71 67.71 67.71 67.71 187 -0.07(-0.10%)
Nov 01, 2018 67.78 67.78 67.78 67.78 131 +0.00(+0.00%)
Oct 31, 2018 67.78 67.78 67.78 67.78 120 +0.00(+0.00%)
Oct 30, 2018 67.50 67.78 67.50 67.78 432 +0.53(+0.79%)
Oct 29, 2018 66.76 67.25 66.76 67.25 411 +0.75(+1.13%)
Oct 26, 2018 68.23 68.23 66.50 66.50 579 -1.52(-2.23%)
Oct 25, 2018 68.25 68.25 68.02 68.02 529 +0.02(+0.03%)
Oct 24, 2018 67.50 68.00 67.50 68.00 873 +0.97(+1.45%)
Oct 23, 2018 67.03 67.03 67.03 30 +0.00(+0.00%)
Oct 22, 2018 67.03 67.03 67.03 67.03 171 -0.28(-0.42%)
Oct 19, 2018 67.85 68.20 67.31 67.31 390 -0.19(-0.28%)
Oct 18, 2018 67.60 67.60 67.20 67.50 3,472 +1.23(+1.86%)
Oct 17, 2018 66.27 66.27 66.27 35 +0.00(+0.00%)
Oct 16, 2018 66.27 66.27 66.27 35 +1.19(+1.83%)
Oct 15, 2018 65.08 65.08 65.08 65.08 277 +0.19(+0.29%)
Oct 12, 2018 64.88 64.90 64.88 64.89 1,956 -0.10(-0.15%)
Oct 11, 2018 65.01 65.15 64.99 64.99 2,510 -2.51(-3.72%)
Oct 10, 2018 66.41 67.50 66.41 67.50 250 +0.52(+0.78%)
Oct 09, 2018 66.81 66.98 66.81 66.98 297 +0.56(+0.84%)
Oct 05, 2018 66.42 66.42 66.42 0 +0.00(+0.00%)
Oct 04, 2018 66.00 66.68 66.00 66.42 425 +0.77(+1.17%)
Oct 03, 2018 65.65 65.65 65.65 65.65 100 -0.40(-0.61%)
Oct 02, 2018 66.05 66.05 66.05 66.05 140 +0.06(+0.09%)
Oct 01, 2018 65.99 65.99 65.99 65.99 1,902 -0.68(-1.02%)
Sep 27, 2018 66.67 66.67 66.67 0 +0.28(+0.42%)
Sep 25, 2018 66.39 66.39 66.39 0 -0.11(-0.17%)
Sep 24, 2018 66.50 66.50 66.50 66.50 282 -1.20(-1.77%)
Sep 21, 2018 68.00 68.00 67.70 67.70 600 +0.51(+0.76%)
Sep 20, 2018 67.20 67.20 67.19 67.19 399 +0.54(+0.81%)
Sep 19, 2018 69.50 69.50 66.65 66.65 1,720 -1.59(-2.33%)
Sep 18, 2018 68.24 68.24 68.24 68.24 476 -0.07(-0.10%)
Sep 17, 2018 68.31 68.31 68.31 68.31 189 +0.31(+0.46%)
Sep 14, 2018 68.02 68.02 68.00 68.00 650 -0.23(-0.34%)
Sep 12, 2018 68.23 68.23 68.23 0 +0.23(+0.34%)
Sep 11, 2018 68.00 68.00 68.00 5 +0.00(+0.00%)
Sep 10, 2018 68.00 68.00 68.00 68.00 700 -0.09(-0.13%)
Sep 07, 2018 68.09 68.09 68.09 68.09 250 +0.04(+0.06%)
Sep 06, 2018 67.50 68.05 67.50 68.05 925 +0.57(+0.84%)
Sep 05, 2018 67.48 67.48 67.48 67.48 209 +0.40(+0.60%)
Sep 04, 2018 67.80 68.01 67.08 67.08 351 -0.92(-1.35%)
Aug 31, 2018 68.00 68.00 68.00 0 -0.50(-0.73%)
Aug 30, 2018 68.51 68.51 68.50 68.50 682 +0.01(+0.01%)
Aug 29, 2018 68.49 68.49 68.49 70 +0.00(+0.00%)
Aug 28, 2018 68.51 68.51 68.49 68.49 518 +0.39(+0.57%)
Aug 27, 2018 68.10 68.10 68.10 68.10 303 -0.42(-0.61%)
Aug 24, 2018 68.52 68.52 68.52 68.52 140 +0.32(+0.47%)
Aug 23, 2018 68.27 68.27 68.20 68.20 500 -0.80(-1.16%)
Aug 22, 2018 70.18 70.18 69.00 69.00 2,732 -0.10(-0.14%)
Aug 21, 2018 69.10 69.10 69.10 69.10 144 -0.90(-1.29%)
Aug 20, 2018 69.99 70.00 69.99 70.00 856 +0.01(+0.01%)
Aug 17, 2018 69.99 69.99 69.99 69.99 100 +0.00(+0.00%)
Aug 16, 2018 69.00 69.99 69.00 69.99 662 +1.29(+1.88%)
Aug 15, 2018 68.25 68.70 68.25 68.70 1,325 +0.70(+1.03%)
Aug 14, 2018 68.00 68.00 68.00 68.00 361 +0.00(+0.00%)
Aug 13, 2018 68.00 68.00 67.99 68.00 1,050 +0.32(+0.47%)
Aug 10, 2018 67.40 67.68 67.40 67.68 1,017 -0.04(-0.06%)
Aug 09, 2018 67.72 67.72 67.71 67.72 300 +0.72(+1.07%)
Aug 08, 2018 67.00 67.00 67.00 67.00 228 +0.00(+0.00%)
Aug 07, 2018 66.60 67.00 66.60 67.00 322 +0.00(+0.00%)
Aug 03, 2018 67.00 67.00 67.00 0 +0.00(+0.00%)
Aug 02, 2018 65.15 67.00 65.15 67.00 1,432 +0.15(+0.22%)
Aug 01, 2018 66.85 66.85 66.85 66.85 275 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 65.20 65.20 65.20 65.20 100 +0.00(+0.00%)
Jul 26, 2018 65.20 65.20 65.20 102 +0.03(+0.05%)
Jul 25, 2018 65.15 65.98 65.15 65.17 580 -0.83(-1.26%)
Jul 24, 2018 66.01 66.01 66.00 66.00 308 -1.00(-1.49%)
Jul 23, 2018 67.00 67.00 67.00 67.00 561 +0.00(+0.00%)
Jul 20, 2018 67.00 67.00 67.00 67.00 416 -0.09(-0.13%)
Jul 19, 2018 68.34 68.34 66.00 67.09 1,625 -0.01(-0.01%)
Jul 18, 2018 67.51 67.51 67.10 67.10 1,015 +0.60(+0.90%)
Jul 17, 2018 66.50 66.50 66.50 66.50 1,692 -1.49(-2.19%)
Jul 16, 2018 66.24 67.99 65.60 67.99 2,981 +1.99(+3.02%)
Jul 13, 2018 66.00 66.00 66.00 66.00 585 -0.47(-0.71%)
Jul 12, 2018 65.00 66.47 65.00 66.47 1,485 +1.72(+2.66%)
Jul 11, 2018 64.33 64.75 64.33 64.75 480 +0.65(+1.01%)
Jul 10, 2018 64.10 64.10 64.10 64.10 154 +0.10(+0.16%)
Jul 09, 2018 64.50 64.50 64.00 64.00 743 -0.50(-0.78%)
Jul 06, 2018 63.24 64.50 63.24 64.50 1,369 +1.50(+2.38%)
Jul 05, 2018 62.80 63.00 62.80 63.00 760 +0.60(+0.96%)
Jul 03, 2018 62.40 62.40 62.40 105 -0.25(-0.40%)
Jun 29, 2018 62.65 62.65 62.65 0 -0.55(-0.87%)
Jun 28, 2018 63.20 63.20 63.20 63.20 183 -0.55(-0.86%)
Jun 26, 2018 63.75 63.75 63.75 0 +0.53(+0.84%)
Jun 22, 2018 63.22 63.22 63.22 16 -0.53(-0.83%)
Jun 18, 2018 63.75 63.75 63.75 35 +1.70(+2.74%)
Jun 15, 2018 62.05 62.05 62.05 62.05 248 -0.05(-0.08%)
Jun 14, 2018 62.10 62.10 62.10 62.10 574 +0.02(+0.03%)
Jun 13, 2018 62.08 62.08 62.08 62.08 194 -0.76(-1.21%)
Jun 12, 2018 62.84 62.84 62.84 62.84 105 +0.86(+1.39%)
Jun 08, 2018 61.98 61.98 61.98 53 -1.25(-1.98%)
Jun 07, 2018 63.48 63.48 63.23 63.23 554 +2.38(+3.91%)
Jun 01, 2018 60.85 60.85 60.85 65 -0.25(-0.41%)
May 31, 2018 61.12 61.12 61.10 61.10 1,152 -0.46(-0.75%)
May 30, 2018 61.56 61.56 61.56 61.56 200 -0.14(-0.23%)
May 28, 2018 61.70 61.70 61.70 5 -0.80(-1.28%)
May 25, 2018 62.34 62.50 62.34 62.50 1,771 +0.75(+1.21%)
May 24, 2018 63.55 63.55 61.75 61.75 1,699 -1.80(-2.83%)
May 23, 2018 63.55 63.55 63.55 63.55 203 +0.00(+0.00%)
May 22, 2018 62.63 63.55 62.63 63.55 500 +0.00(+0.00%)
May 17, 2018 63.55 63.55 63.55 0 +1.55(+2.50%)
May 16, 2018 62.00 62.00 62.00 62.00 100 -0.20(-0.32%)
May 15, 2018 61.86 62.20 61.86 62.20 575 +0.23(+0.37%)
May 14, 2018 61.90 61.97 61.90 61.97 1,113 +0.19(+0.31%)
May 11, 2018 61.78 61.78 61.78 61.78 200 +0.35(+0.57%)
May 10, 2018 61.43 61.43 61.43 61.43 128 -0.04(-0.07%)
May 09, 2018 61.48 61.48 61.47 61.47 400 -0.98(-1.57%)
May 08, 2018 61.00 62.45 60.60 62.45 2,394 +1.45(+2.38%)
May 07, 2018 61.00 61.00 61.00 61.00 387 +0.00(+0.00%)
May 04, 2018 60.40 61.00 60.40 61.00 538 -0.36(-0.59%)
May 03, 2018 60.95 61.36 60.95 61.36 920 -0.01(-0.02%)
May 02, 2018 61.37 61.37 61.37 61.37 251 +0.33(+0.54%)
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.