Skip to main content

Rogers Communications Inc (TSX: RCI-A )

57.55 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.30 56.30 56.30 56.30 223 +0.00(+0.00%)
Aug 30, 2023 56.37 56.37 56.30 56.30 302 -0.30(-0.53%)
Aug 29, 2023 56.00 56.60 56.00 56.60 265 +0.62(+1.11%)
Aug 28, 2023 55.50 55.98 54.46 55.98 4,700 +1.57(+2.89%)
Aug 24, 2023 54.41 45 -0.48(-0.87%)
Aug 23, 2023 55.23 55.23 54.03 54.89 1,248 -0.34(-0.62%)
Aug 22, 2023 53.75 55.23 53.75 55.23 1,156 +1.11(+2.05%)
Aug 21, 2023 54.13 55.63 54.12 54.12 500 -0.90(-1.64%)
Aug 18, 2023 55.29 55.29 54.65 55.02 3,085 -1.89(-3.32%)
Aug 17, 2023 56.50 56.91 56.50 56.91 615 +0.19(+0.33%)
Aug 16, 2023 58.47 58.47 56.72 56.72 293 -0.43(-0.75%)
Aug 15, 2023 57.25 57.25 57.15 57.15 690 -1.61(-2.74%)
Aug 14, 2023 58.76 58.76 58.76 58.76 170 -0.24(-0.41%)
Aug 11, 2023 59.62 59.62 59.00 59.00 403 -0.24(-0.41%)
Aug 10, 2023 57.82 59.63 57.82 59.24 400 +1.42(+2.46%)
Aug 08, 2023 57.82 17 -0.68(-1.16%)
Aug 04, 2023 58.50 0 -0.36(-0.61%)
Aug 03, 2023 58.86 58.86 58.86 58.86 154 +0.06(+0.10%)
Aug 02, 2023 60.49 60.49 58.80 58.80 1,891 -1.70(-2.81%)
Aug 01, 2023 59.20 60.50 59.20 60.50 691 +0.46(+0.77%)
Jul 31, 2023 59.28 61.10 59.28 60.04 4,583 -1.06(-1.73%)
Jul 28, 2023 61.10 61.10 61.10 61.10 117 +1.35(+2.26%)
Jul 27, 2023 61.98 61.98 59.75 59.75 819 -2.75(-4.40%)
Jul 26, 2023 62.88 62.88 62.20 62.50 1,563 +0.00(+0.00%)
Jul 25, 2023 61.34 62.50 61.15 62.50 527 +1.32(+2.16%)
Jul 24, 2023 61.27 61.27 61.18 61.18 1,388 -0.26(-0.42%)
Jul 21, 2023 60.15 61.44 60.15 61.44 305 +0.20(+0.33%)
Jul 19, 2023 61.24 77 +0.99(+1.64%)
Jul 18, 2023 58.48 60.90 58.48 60.25 1,331 +0.27(+0.45%)
Jul 17, 2023 60.34 60.34 59.98 59.98 1,093 -0.02(-0.03%)
Jul 14, 2023 60.07 60.07 60.00 60.00 425 +0.20(+0.33%)
Jul 13, 2023 60.00 60.00 59.80 59.80 384 -0.23(-0.38%)
Jul 12, 2023 60.03 60.03 60.03 60.03 282 -1.54(-2.50%)
Jul 11, 2023 61.52 61.57 61.52 61.57 286 -1.03(-1.65%)
Jul 10, 2023 61.97 62.60 61.35 62.60 758 +0.61(+0.98%)
Jul 06, 2023 61.99 2 -0.52(-0.83%)
Jul 05, 2023 63.00 63.04 62.50 62.51 1,725 +0.01(+0.02%)
Jul 04, 2023 61.03 62.50 61.03 62.50 462 +0.04(+0.06%)
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%)
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.