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 -0.55 (-0.96%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 9, 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 (%)
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%)
Jan 03, 2017 52.30 52.30 52.30 199 +0.00(+0.00%)
Dec 30, 2016 52.30 52.30 52.30 0 -0.54(-1.02%)
Dec 29, 2016 52.84 52.84 52.84 52.84 800 +0.74(+1.42%)
Dec 28, 2016 52.02 52.10 52.02 52.10 1,211 -0.50(-0.95%)
Dec 23, 2016 52.60 52.60 52.60 0 +0.05(+0.10%)
Dec 22, 2016 52.55 52.55 52.55 52.55 305 +1.10(+2.14%)
Dec 21, 2016 51.46 51.46 51.45 51.45 1,133 -0.23(-0.45%)
Dec 20, 2016 51.50 51.68 51.45 51.68 420 -0.07(-0.14%)
Dec 19, 2016 52.08 52.08 51.74 51.75 15,926 +0.35(+0.68%)
Dec 16, 2016 51.79 53.40 51.40 51.40 4,292 -0.38(-0.73%)
Dec 15, 2016 51.95 52.28 51.78 51.78 974 -0.72(-1.37%)
Dec 14, 2016 52.50 52.51 52.50 52.50 1,020 -0.40(-0.76%)
Dec 13, 2016 53.00 53.00 52.90 52.90 1,024 +0.15(+0.28%)
Dec 12, 2016 52.05 52.75 52.05 52.75 1,702 +0.74(+1.42%)
Dec 09, 2016 52.06 52.06 52.01 52.01 1,083 -0.39(-0.74%)
Dec 08, 2016 52.40 52.40 52.40 52.40 205 -0.55(-1.04%)
Dec 07, 2016 51.43 52.95 51.43 52.95 461 +0.00(+0.00%)
Dec 06, 2016 51.45 52.95 51.41 52.95 640 +1.60(+3.12%)
Dec 05, 2016 52.80 52.80 51.02 51.35 3,892 -0.65(-1.25%)
Dec 02, 2016 53.18 53.18 52.00 52.00 899 -0.20(-0.38%)
Dec 01, 2016 53.50 53.50 52.20 52.20 1,498 -1.30(-2.43%)
Nov 30, 2016 54.00 54.01 53.50 53.50 1,680 -1.40(-2.55%)
Nov 28, 2016 54.90 54.90 54.90 50 +2.80(+5.37%)
Nov 25, 2016 53.00 53.00 52.10 52.10 550 -0.90(-1.70%)
Nov 24, 2016 53.01 53.10 53.00 53.00 1,360 +0.02(+0.04%)
Nov 23, 2016 52.98 52.98 52.98 52.98 235 +0.14(+0.26%)
Nov 22, 2016 52.40 52.90 52.40 52.84 931 +0.44(+0.84%)
Nov 21, 2016 51.99 52.87 51.99 52.40 1,800 +0.35(+0.67%)
Nov 18, 2016 52.38 52.38 52.00 52.05 1,850 -0.06(-0.12%)
Nov 17, 2016 52.35 52.35 52.11 52.11 628 +0.36(+0.70%)
Nov 15, 2016 51.75 51.75 51.75 200 +0.49(+0.96%)
Nov 14, 2016 51.75 51.75 51.00 51.26 2,535 -0.46(-0.89%)
Nov 11, 2016 51.74 51.74 51.00 51.72 1,640 -0.01(-0.02%)
Nov 10, 2016 52.26 52.26 51.67 51.73 1,532 -1.27(-2.40%)
Nov 09, 2016 53.01 53.01 53.00 53.00 1,411 -1.87(-3.41%)
Nov 07, 2016 54.87 54.87 54.87 72 +1.77(+3.33%)
Nov 04, 2016 53.45 53.45 53.10 53.10 470 -0.35(-0.65%)
Nov 03, 2016 53.45 53.45 53.45 53.45 192 -0.43(-0.80%)
Nov 02, 2016 54.80 54.80 53.88 53.88 271 -0.94(-1.71%)
Nov 01, 2016 54.82 54.82 54.82 54.82 185 +0.32(+0.59%)
Oct 31, 2016 54.03 54.50 54.03 54.50 1,768 +0.56(+1.04%)
Oct 28, 2016 53.16 54.00 53.16 53.94 644 -0.06(-0.11%)
Oct 27, 2016 54.06 54.10 54.00 54.00 738 -0.04(-0.07%)
Oct 26, 2016 54.03 54.06 54.03 54.04 1,318 -1.51(-2.72%)
Oct 25, 2016 54.50 55.55 54.25 55.55 1,035 +1.16(+2.13%)
Oct 24, 2016 54.38 54.39 54.38 54.39 857 +0.10(+0.18%)
Oct 21, 2016 54.29 54.29 54.29 54.29 100 +0.20(+0.37%)
Oct 20, 2016 54.50 54.50 54.09 54.09 855 +0.01(+0.02%)
Oct 19, 2016 56.58 56.58 54.08 54.08 1,100 -0.93(-1.69%)
Oct 18, 2016 54.06 55.05 54.06 55.01 1,435 +0.96(+1.78%)
Oct 17, 2016 54.05 54.05 54.05 54.05 130 +0.00(+0.00%)
Oct 13, 2016 54.05 54.05 54.05 40 +0.00(+0.00%)
Oct 11, 2016 54.05 54.05 54.05 145 -1.95(-3.48%)
Oct 07, 2016 56.00 56.00 56.00 0 +0.50(+0.90%)
Oct 06, 2016 55.49 55.50 55.49 55.50 310 -0.01(-0.02%)
Oct 05, 2016 55.51 55.51 55.51 55.51 110 -0.25(-0.45%)
Oct 04, 2016 55.76 55.76 55.76 55.76 525 -1.24(-2.18%)
Oct 03, 2016 57.00 57.01 57.00 57.00 2,291 -0.60(-1.04%)
Sep 30, 2016 58.96 58.96 56.35 57.60 615 -0.06(-0.10%)
Sep 29, 2016 56.28 57.66 56.26 57.66 995 +0.91(+1.60%)
Sep 28, 2016 56.72 56.75 56.64 56.75 3,601 -0.20(-0.35%)
Sep 27, 2016 56.94 56.95 56.81 56.95 913 +0.05(+0.09%)
Sep 22, 2016 56.90 56.90 56.90 0 -0.04(-0.07%)
Sep 21, 2016 56.94 56.94 56.94 56.94 250 +0.00(+0.00%)
Sep 19, 2016 56.94 56.94 56.94 11 +1.54(+2.78%)
Sep 16, 2016 56.12 56.12 55.40 55.40 1,035 -2.04(-3.55%)
Sep 15, 2016 57.29 57.44 57.29 57.44 435 +0.94(+1.66%)
Sep 14, 2016 56.50 56.50 56.50 56.50 125 +0.00(+0.00%)
Sep 13, 2016 55.95 56.50 55.95 56.50 383 +1.25(+2.26%)
Sep 12, 2016 55.11 56.32 55.11 55.25 500 -2.23(-3.88%)
Sep 07, 2016 57.48 57.48 57.48 22 -0.47(-0.81%)
Sep 06, 2016 57.95 57.95 57.95 57.95 249 +0.56(+0.98%)
Sep 02, 2016 57.39 57.39 57.39 0 -0.36(-0.62%)
Sep 01, 2016 56.99 57.75 56.99 57.75 2,519 -0.25(-0.43%)
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%)
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.