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

Rogers Communications Inc (TSX: RCI-A )

57.50 +1.11 (+1.97%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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 (%)
Jun 30, 2015 44.55 44.55 44.55 0 +0.58(+1.32%)
Jun 29, 2015 43.96 43.97 43.96 43.97 385 -0.20(-0.45%)
Jun 26, 2015 44.17 44.17 44.17 44.17 354 +0.00(+0.00%)
Jun 25, 2015 44.49 44.49 44.17 44.17 2,535 -0.11(-0.25%)
Jun 24, 2015 43.09 44.28 43.09 44.28 3,055 +1.38(+3.22%)
Jun 23, 2015 43.70 43.70 42.90 42.90 989 +0.40(+0.94%)
Jun 22, 2015 42.47 42.50 42.24 42.50 1,030 +0.44(+1.05%)
Jun 19, 2015 42.35 42.35 42.06 42.06 1,225 -0.53(-1.24%)
Jun 18, 2015 42.59 42.59 42.59 42.59 100 +0.19(+0.45%)
Jun 17, 2015 42.50 42.52 42.40 42.40 2,202 -0.35(-0.82%)
Jun 16, 2015 42.61 42.75 42.35 42.75 655 +0.18(+0.42%)
Jun 15, 2015 42.57 42.57 42.57 42.57 144 -0.23(-0.54%)
Jun 12, 2015 42.84 42.84 42.80 42.80 244 +0.39(+0.92%)
Jun 11, 2015 42.38 42.41 42.38 42.41 520 +0.03(+0.07%)
Jun 10, 2015 42.77 42.75 42.38 42.38 980 -0.37(-0.87%)
Jun 09, 2015 42.71 42.79 42.71 42.75 1,297 +0.06(+0.14%)
Jun 08, 2015 43.38 43.38 42.62 42.69 1,692 -0.81(-1.86%)
Jun 05, 2015 43.35 43.50 43.35 43.50 346 -0.20(-0.46%)
Jun 04, 2015 43.70 43.70 43.70 43.70 169 -0.08(-0.18%)
Jun 03, 2015 44.01 44.02 43.58 43.78 1,239 -0.25(-0.57%)
Jun 01, 2015 44.03 44.03 44.03 107 +0.16(+0.36%)
May 29, 2015 43.76 43.92 43.75 43.87 703 -0.03(-0.07%)
May 28, 2015 44.00 44.00 43.90 43.90 357 -0.15(-0.34%)
May 27, 2015 44.06 44.06 44.05 44.05 696 +0.01(+0.02%)
May 26, 2015 44.66 44.66 44.04 44.04 300 +0.04(+0.09%)
May 25, 2015 44.00 44.04 43.06 44.00 1,830 -0.22(-0.50%)
May 22, 2015 44.20 44.22 44.20 44.22 312 +0.03(+0.07%)
May 21, 2015 43.74 44.25 43.74 44.19 1,423 +0.44(+1.01%)
May 20, 2015 43.75 43.75 43.75 43.75 240 +0.12(+0.28%)
May 19, 2015 43.67 43.67 43.63 43.63 898 -0.32(-0.73%)
May 15, 2015 43.95 43.95 43.95 0 +0.47(+1.08%)
May 14, 2015 43.99 43.99 43.48 43.48 613 +0.03(+0.07%)
May 13, 2015 43.54 43.54 43.11 43.45 1,190 -0.80(-1.81%)
May 11, 2015 44.25 44.25 44.25 156 -0.25(-0.56%)
May 08, 2015 44.51 44.51 44.50 44.50 254 -0.48(-1.07%)
May 07, 2015 44.88 44.98 44.80 44.98 1,210 +0.09(+0.20%)
May 06, 2015 43.05 44.89 43.05 44.89 788 +1.19(+2.72%)
May 05, 2015 44.13 44.13 43.70 43.70 589 -0.16(-0.36%)
May 04, 2015 44.25 44.70 43.85 43.86 1,323 -0.40(-0.90%)
May 01, 2015 43.50 44.86 43.50 44.26 400 +0.09(+0.20%)
Apr 30, 2015 44.18 44.18 44.17 44.17 506 -0.18(-0.41%)
Apr 29, 2015 44.89 44.89 44.35 44.35 1,328 -0.45(-1.00%)
Apr 28, 2015 44.85 44.85 44.80 44.80 467 +0.10(+0.22%)
Apr 27, 2015 44.89 44.89 44.70 44.70 474 -0.03(-0.07%)
Apr 24, 2015 44.06 44.75 44.06 44.73 1,659 +1.13(+2.59%)
Apr 23, 2015 43.60 43.60 43.60 43.60 346 -0.15(-0.34%)
Apr 22, 2015 43.09 44.30 43.09 43.75 1,430 +0.35(+0.81%)
Apr 21, 2015 42.52 43.40 42.52 43.40 3,301 +0.46(+1.07%)
Apr 20, 2015 42.73 42.94 42.73 42.94 385 +0.08(+0.19%)
Apr 17, 2015 42.87 42.87 42.10 42.86 1,873 -0.04(-0.09%)
Apr 16, 2015 43.07 43.07 42.79 42.90 688 -0.10(-0.23%)
Apr 15, 2015 43.85 44.00 43.00 43.00 2,738 -1.05(-2.38%)
Apr 14, 2015 44.29 44.29 43.95 44.05 1,734 -0.20(-0.45%)
Apr 13, 2015 44.49 44.49 44.25 44.25 1,334 -0.20(-0.45%)
Apr 10, 2015 44.50 44.50 44.09 44.45 895 -0.20(-0.45%)
Apr 09, 2015 44.16 44.65 44.16 44.65 944 +0.65(+1.48%)
Apr 08, 2015 43.59 44.01 43.59 44.00 761 -0.05(-0.11%)
Apr 07, 2015 44.05 44.05 44.05 44.05 435 +0.16(+0.36%)
Apr 06, 2015 43.90 43.90 43.89 43.89 765 -0.21(-0.48%)
Apr 02, 2015 44.10 44.10 44.10 0 +0.54(+1.24%)
Apr 01, 2015 44.77 44.77 43.44 43.56 1,654 +0.13(+0.30%)
Mar 31, 2015 44.21 44.21 43.31 43.43 2,264 -1.07(-2.40%)
Mar 30, 2015 44.52 44.76 44.50 44.50 1,195 -0.27(-0.60%)
Mar 27, 2015 44.90 44.90 43.95 44.77 774 -0.26(-0.58%)
Mar 26, 2015 44.22 45.03 44.21 45.03 925 +0.28(+0.63%)
Mar 25, 2015 44.79 44.85 44.75 44.75 812 -0.40(-0.89%)
Mar 24, 2015 44.87 45.15 44.87 45.15 1,489 +0.15(+0.33%)
Mar 23, 2015 44.50 44.99 44.50 45.00 1,620 +0.49(+1.10%)
Mar 20, 2015 44.19 44.51 44.19 44.51 1,205 -0.35(-0.78%)
Mar 19, 2015 44.89 44.89 44.49 44.86 3,283 +0.37(+0.83%)
Mar 18, 2015 44.47 44.49 44.21 44.49 1,969 +0.23(+0.52%)
Mar 17, 2015 44.60 44.60 44.26 44.26 310 +0.02(+0.05%)
Mar 16, 2015 43.46 44.24 43.46 44.24 351 +0.40(+0.91%)
Mar 13, 2015 43.99 43.99 43.84 43.84 476 +0.20(+0.46%)
Mar 12, 2015 43.64 43.64 43.64 43.64 170 -0.66(-1.49%)
Mar 11, 2015 43.55 44.35 43.55 44.30 1,247 +0.30(+0.68%)
Mar 10, 2015 44.87 44.87 43.95 44.00 2,444 -0.60(-1.35%)
Mar 09, 2015 44.95 44.95 44.52 44.60 804 -0.24(-0.54%)
Mar 06, 2015 44.84 44.84 44.84 44.84 220 +0.26(+0.58%)
Mar 05, 2015 45.00 45.17 44.58 44.58 1,467 -0.02(-0.04%)
Mar 04, 2015 44.97 44.60 44.60 399 -0.37(-0.82%)
Mar 03, 2015 45.02 45.15 44.97 44.97 1,573 -0.33(-0.73%)
Mar 02, 2015 45.51 45.51 45.30 45.30 1,389 -0.20(-0.44%)
Feb 27, 2015 45.61 45.61 45.50 45.50 1,404 -0.85(-1.83%)
Feb 26, 2015 45.75 46.35 45.60 46.35 2,089 +0.68(+1.49%)
Feb 25, 2015 46.35 46.68 45.67 45.67 572 -0.83(-1.78%)
Feb 24, 2015 46.81 46.81 46.50 46.50 872 -0.65(-1.38%)
Feb 23, 2015 46.82 47.15 46.82 47.15 813 -0.35(-0.74%)
Feb 19, 2015 47.50 47.50 47.50 147 +0.47(+1.00%)
Feb 18, 2015 47.03 47.03 47.03 47.03 319 +0.09(+0.19%)
Feb 17, 2015 45.99 47.00 45.99 46.94 1,915 +0.39(+0.84%)
Feb 13, 2015 46.55 46.55 46.55 0 -0.15(-0.32%)
Feb 11, 2015 46.70 46.70 46.70 64 +0.00(+0.00%)
Feb 10, 2015 46.37 46.70 46.37 46.70 1,353 +1.07(+2.34%)
Feb 09, 2015 46.10 46.10 45.62 45.63 4,912 -0.47(-1.02%)
Feb 06, 2015 46.58 46.58 46.02 46.10 1,892 +0.07(+0.15%)
Feb 05, 2015 46.35 46.96 46.03 46.03 3,294 -0.32(-0.69%)
Feb 04, 2015 45.53 46.35 45.53 46.35 604 -0.01(-0.02%)
Feb 03, 2015 46.97 46.97 45.85 46.36 2,856 +0.51(+1.11%)
Feb 02, 2015 47.40 47.40 45.70 45.85 2,663 -1.55(-3.27%)
Jan 30, 2015 47.13 47.40 47.13 47.40 850 +0.40(+0.85%)
Jan 29, 2015 46.45 47.00 45.84 47.00 2,266 +1.25(+2.73%)
Jan 28, 2015 45.78 46.22 45.75 45.75 5,282 -0.04(-0.09%)
Jan 27, 2015 48.08 48.08 45.79 45.79 2,478 -0.72(-1.55%)
Jan 26, 2015 48.49 48.49 46.35 46.51 1,379 -1.99(-4.10%)
Jan 23, 2015 47.66 48.50 47.66 48.50 5,347 +1.15(+2.43%)
Jan 22, 2015 47.63 47.63 47.35 47.35 615 +0.35(+0.74%)
Jan 21, 2015 47.06 47.08 47.00 47.00 672 -0.48(-1.01%)
Jan 20, 2015 47.87 47.87 47.48 47.48 403 -0.37(-0.77%)
Jan 16, 2015 47.85 47.85 47.85 224 +0.85(+1.81%)
Jan 15, 2015 47.00 47.00 1,177 +0.09(+0.19%)
Jan 14, 2015 47.10 47.38 46.91 46.91 1,280 -0.39(-0.82%)
Jan 13, 2015 47.55 47.78 47.30 47.30 1,568 -0.12(-0.25%)
Jan 12, 2015 46.07 47.42 46.07 47.42 2,502 +0.45(+0.96%)
Jan 09, 2015 46.97 46.97 46.85 46.97 913 +0.00(+0.00%)
Jan 08, 2015 47.00 47.03 46.65 46.97 7,753 -0.03(-0.06%)
Jan 07, 2015 47.00 47.00 47.00 47.00 370 +0.72(+1.56%)
Jan 06, 2015 45.84 46.95 45.84 46.28 1,522 +0.28(+0.61%)
Jan 05, 2015 46.98 46.98 46.00 46.00 4,574 +0.20(+0.44%)
Dec 31, 2014 45.80 45.80 45.80 220 -0.66(-1.42%)
Dec 30, 2014 47.19 47.19 46.46 46.46 2,479 -0.13(-0.28%)
Dec 29, 2014 46.24 46.59 46.24 46.59 1,200 +0.92(+2.01%)
Dec 24, 2014 45.67 45.67 45.67 0 -0.34(-0.74%)
Dec 23, 2014 45.86 46.01 45.36 46.01 740 -0.21(-0.45%)
Dec 19, 2014 46.22 46.22 46.22 20 +0.19(+0.41%)
Dec 18, 2014 45.71 46.03 45.71 46.03 509 +1.05(+2.33%)
Dec 16, 2014 44.98 44.98 44.98 250 -1.51(-3.25%)
Dec 15, 2014 46.49 46.49 46.49 46.49 404 +1.24(+2.74%)
Dec 12, 2014 45.97 45.97 45.25 45.25 600 -1.01(-2.18%)
Dec 11, 2014 44.69 46.29 44.69 46.26 1,949 +1.60(+3.58%)
Dec 10, 2014 45.40 45.40 44.58 44.66 2,059 -1.09(-2.38%)
Dec 09, 2014 45.75 45.75 45.75 45.75 388 -0.13(-0.28%)
Dec 08, 2014 46.30 46.37 45.88 45.88 1,314 -0.14(-0.30%)
Dec 05, 2014 46.02 46.02 46.02 46.02 265 -0.42(-0.90%)
Dec 04, 2014 46.24 46.75 46.24 46.44 1,045 -0.06(-0.13%)
Dec 03, 2014 46.51 46.51 46.50 46.50 513 -0.30(-0.64%)
Dec 02, 2014 46.76 46.80 46.33 46.80 565 -0.50(-1.06%)
Dec 01, 2014 47.37 47.50 47.07 47.30 1,810 -0.15(-0.32%)
Nov 28, 2014 47.25 47.50 47.25 47.45 834 +0.40(+0.85%)
Nov 27, 2014 47.04 47.05 47.04 47.05 499 +0.30(+0.64%)
Nov 26, 2014 46.76 46.76 46.74 46.75 1,518 -0.23(-0.49%)
Nov 24, 2014 46.98 46.98 46.98 135 +0.21(+0.45%)
Nov 21, 2014 46.16 46.77 46.14 46.77 563 -0.29(-0.62%)
Nov 19, 2014 47.06 47.06 47.06 177 +1.17(+2.55%)
Nov 18, 2014 45.77 45.89 45.77 45.89 401 +0.52(+1.15%)
Nov 17, 2014 45.05 45.50 45.05 45.37 1,574 +0.57(+1.27%)
Nov 14, 2014 44.98 44.98 44.79 44.80 1,786 +0.09(+0.20%)
Nov 13, 2014 44.75 44.75 44.70 44.71 1,222 +0.14(+0.31%)
Nov 12, 2014 44.63 44.63 44.57 44.57 573 -0.39(-0.87%)
Nov 11, 2014 44.96 44.96 44.96 44.96 395 +0.86(+1.95%)
Nov 10, 2014 44.57 44.57 44.00 44.10 2,294 -0.10(-0.23%)
Nov 07, 2014 44.20 44.20 44.20 44.20 287 -0.33(-0.74%)
Nov 06, 2014 44.54 44.54 44.53 44.53 987 -0.44(-0.98%)
Nov 05, 2014 44.97 44.97 44.97 44.97 326 +0.47(+1.06%)
Nov 04, 2014 44.75 44.75 44.10 44.50 1,207 +0.21(+0.47%)
Nov 03, 2014 44.50 44.50 44.26 44.29 1,833 -0.32(-0.72%)
Oct 31, 2014 44.99 44.99 44.61 44.61 736 +0.66(+1.50%)
Oct 30, 2014 44.30 44.30 43.95 43.95 345 +0.40(+0.92%)
Oct 29, 2014 43.99 44.00 43.55 43.55 810 -0.50(-1.14%)
Oct 28, 2014 44.80 44.80 44.05 44.05 909 -0.84(-1.87%)
Oct 27, 2014 45.01 45.01 44.81 44.89 1,538 -0.09(-0.20%)
Oct 24, 2014 43.90 44.98 43.90 44.98 1,132 +0.48(+1.08%)
Oct 23, 2014 43.49 44.76 43.49 44.50 859 -0.26(-0.58%)
Oct 22, 2014 45.13 45.13 44.76 44.76 947 -0.36(-0.80%)
Oct 21, 2014 45.00 45.12 45.00 45.12 2,475 +0.48(+1.08%)
Oct 20, 2014 44.70 45.07 44.30 44.64 2,069 +1.35(+3.12%)
Oct 17, 2014 42.58 43.74 42.62 43.29 1,405 +0.67(+1.57%)
Oct 16, 2014 42.62 42.62 42.62 42.62 444 +0.07(+0.16%)
Oct 15, 2014 43.36 43.46 42.55 42.55 3,649 -0.45(-1.05%)
Oct 14, 2014 44.49 44.49 43.00 43.00 1,848 -1.95(-4.34%)
Oct 10, 2014 44.95 44.95 44.95 0 +0.96(+2.18%)
Oct 09, 2014 43.54 43.99 43.54 43.99 1,691 +0.43(+0.99%)
Oct 08, 2014 43.66 43.66 43.56 43.56 928 -0.17(-0.39%)
Oct 06, 2014 43.73 43.73 43.73 141 +0.23(+0.53%)
Oct 02, 2014 43.50 43.50 43.50 464 +0.74(+1.73%)
Oct 01, 2014 42.76 42.76 42.76 42.76 488 -0.46(-1.06%)
Sep 30, 2014 43.35 43.35 43.22 43.22 290 -0.01(-0.02%)
Sep 29, 2014 43.70 43.70 43.23 43.23 1,036 -0.47(-1.08%)
Sep 26, 2014 43.57 44.00 43.09 43.70 1,310 -0.40(-0.91%)
Sep 25, 2014 44.52 44.52 44.10 44.10 700 -0.42(-0.94%)
Sep 24, 2014 44.80 44.80 44.52 44.52 1,215 -0.28(-0.62%)
Sep 23, 2014 45.11 45.11 44.51 44.80 632 +0.32(+0.72%)
Sep 22, 2014 45.04 45.04 44.47 44.48 1,570 -0.75(-1.66%)
Sep 19, 2014 45.23 45.23 45.23 45.23 195 -0.15(-0.33%)
Sep 16, 2014 45.38 45.38 45.38 25 -1.12(-2.41%)
Sep 15, 2014 46.02 46.75 46.02 46.50 682 +0.14(+0.30%)
Sep 12, 2014 45.66 46.50 45.66 46.36 1,479 +0.86(+1.89%)
Sep 11, 2014 45.50 45.50 45.50 45.50 231 +0.12(+0.26%)
Sep 10, 2014 45.58 45.62 45.38 45.38 1,122 -0.87(-1.88%)
Sep 09, 2014 46.26 46.26 46.21 46.25 726 +0.10(+0.22%)
Sep 08, 2014 45.90 46.15 45.90 46.15 979 +0.25(+0.54%)
Sep 05, 2014 46.02 46.02 45.89 45.90 980 -0.11(-0.24%)
Sep 04, 2014 46.39 46.39 46.01 46.01 581 +0.35(+0.77%)
Sep 03, 2014 46.97 46.97 45.66 45.66 783 -0.05(-0.11%)
Sep 02, 2014 45.76 45.76 45.71 45.71 1,141 +0.07(+0.15%)
Aug 29, 2014 45.64 45.64 45.64 0 -0.27(-0.59%)
Aug 28, 2014 45.26 45.91 45.26 45.91 414 -0.05(-0.11%)
Aug 27, 2014 45.34 45.96 45.00 45.96 5,825 -0.01(-0.02%)
Aug 26, 2014 45.41 46.19 45.41 45.97 2,824 +0.61(+1.34%)
Aug 25, 2014 45.20 45.36 45.19 45.36 3,561 +0.10(+0.22%)
Aug 22, 2014 45.25 45.26 45.25 45.26 408 +0.01(+0.02%)
Aug 21, 2014 45.24 45.25 45.24 45.25 344 +0.25(+0.56%)
Aug 20, 2014 45.27 45.27 44.53 45.00 767 +0.46(+1.03%)
Aug 19, 2014 45.98 45.98 44.54 44.54 5,132 -0.45(-1.00%)
Aug 18, 2014 44.98 44.99 44.98 44.99 1,507 +0.11(+0.25%)
Aug 15, 2014 44.50 44.89 44.20 44.88 1,195 +0.38(+0.85%)
Aug 14, 2014 43.80 44.50 43.80 44.50 1,443 +0.10(+0.23%)
Aug 13, 2014 44.40 44.40 697 -0.20(-0.45%)
Aug 12, 2014 44.59 44.60 44.59 44.60 1,087 +0.55(+1.25%)
Aug 11, 2014 44.07 44.07 43.51 44.05 1,837 +0.31(+0.71%)
Aug 08, 2014 44.13 44.13 43.73 43.74 621 +0.24(+0.55%)
Aug 07, 2014 43.54 43.65 43.50 43.50 1,271 +0.00(+0.00%)
Aug 06, 2014 44.17 44.17 43.50 43.50 1,075 -0.25(-0.57%)
Aug 05, 2014 44.00 44.25 43.74 43.75 928 +0.40(+0.92%)
Aug 01, 2014 43.35 43.35 43.35 0 -1.13(-2.54%)
Jul 30, 2014 44.48 152 +0.48(+1.09%)
Jul 29, 2014 43.74 44.03 43.74 44.00 2,210 +0.44(+1.01%)
Jul 28, 2014 44.09 44.21 43.53 43.56 2,185 -0.44(-1.00%)
Jul 25, 2014 44.01 44.01 44.00 44.00 650 -0.31(-0.70%)
Jul 24, 2014 43.59 44.31 43.59 44.31 1,179 +0.76(+1.75%)
Jul 23, 2014 43.64 44.21 43.12 43.55 2,799 +0.02(+0.05%)
Jul 22, 2014 43.53 43.53 43.53 43.53 172 -0.23(-0.53%)
Jul 21, 2014 43.73 43.76 43.62 43.76 1,982 -0.39(-0.88%)
Jul 18, 2014 43.51 44.15 43.35 44.15 7,586 +0.47(+1.08%)
Jul 17, 2014 44.02 44.40 43.68 43.68 646 -0.35(-0.79%)
Jul 16, 2014 44.03 44.03 44.03 44.03 120 +0.68(+1.57%)
Jul 15, 2014 43.02 43.79 43.02 43.35 2,665 -0.90(-2.03%)
Jul 14, 2014 43.53 44.25 43.53 44.25 835 +0.00(+0.00%)
Jul 11, 2014 44.35 44.35 44.25 44.25 350 -0.10(-0.23%)
Jul 10, 2014 44.35 44.35 44.35 44.35 198 +0.00(+0.00%)
Jul 09, 2014 44.35 44.35 44.35 44.35 116 +0.04(+0.09%)
Jul 08, 2014 43.62 44.31 43.62 44.31 696 -0.82(-1.82%)
Jul 07, 2014 45.13 45.13 45.13 45.13 374 +0.13(+0.29%)
Jul 03, 2014 45.00 45.00 71 +0.36(+0.81%)
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.