RCI-A.TO - Rogers Communications Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201967.5367.5367.0567.0567.05848
Aug 19, 201968.2268.2268.0268.0268.02215
Aug 16, 201967.9867.9867.9867.9867.98272
Aug 15, 201967.9067.9067.9067.9067.90-
Aug 14, 201968.0268.0267.9067.9067.901,977
Aug 13, 201968.1068.5368.1068.5368.53770
Aug 12, 201968.4268.4268.4168.4168.41535
Aug 09, 201970.2070.2070.2070.2070.20-
Aug 08, 201970.2070.2070.2070.2070.20110
Aug 07, 201969.8069.8068.2568.2568.25732
Aug 06, 201971.4371.4371.4371.4371.43340
Aug 02, 201969.2169.2169.1369.1369.13219
Aug 01, 201968.7568.8768.7468.8768.87300
Jul 31, 201968.6668.6768.0068.0368.03847
Jul 30, 201968.2668.2668.2668.2668.26-
Jul 29, 201968.2668.2668.2668.2668.26-
Jul 26, 201968.2668.2668.2668.2668.26-
Jul 25, 201968.2668.2668.2668.2668.26-
Jul 24, 201968.2668.2668.2668.2668.26630
Jul 23, 201969.7069.7068.7769.0969.09800
Jul 22, 201969.5569.7869.5269.7869.78658
Jul 19, 201969.9569.9569.9569.9569.95-
Jul 18, 201969.9569.9569.9569.9569.95239
Jul 17, 201970.0770.0770.0770.0770.07135
Jul 16, 201970.5870.5870.2770.2770.27422
Jul 15, 201970.2570.5570.2570.5570.55305
Jul 12, 201970.4070.4070.4070.4070.40175
Jul 11, 201970.2570.2570.2570.2570.25-
Jul 10, 201970.2570.2570.2570.2570.25-
Jul 09, 201971.0471.0470.2570.2570.25491
Jul 08, 201970.6470.9570.6470.9570.951,026
Jul 05, 201971.7971.7971.7971.7971.79-
Jul 04, 201971.7871.7971.7871.7971.79807
Jul 03, 201970.4471.4970.4471.4971.49455
Jul 02, 201969.2369.2369.2369.2369.23331
Jun 28, 201969.8870.0269.8869.9969.99600
Jun 27, 201969.8069.8069.8069.8069.80-
Jun 26, 201969.8069.8069.8069.8069.80-
Jun 25, 201969.8069.8069.8069.8069.80275
Jun 24, 201971.9971.9969.2969.3069.30866
Jun 21, 201969.9069.9069.2069.2069.20404
Jun 20, 201970.9170.9169.9669.9669.96468
Jun 19, 201970.0071.0070.0071.0071.00323
Jun 18, 201969.8669.8669.8669.8669.86385
Jun 17, 201969.2769.2769.2769.2769.27106
Jun 14, 201969.2769.2769.2769.2769.27-
Jun 13, 201970.3870.3869.2769.2769.27420
Jun 12, 201970.4670.5070.4670.5070.50310
Jun 11, 201971.2171.2270.3370.4470.44702
Jun 10, 201971.2171.2171.2171.2171.21-
Jun 07, 201971.4671.5871.2171.2171.211,365
Jun 07, 20190.5 Dividend
Jun 06, 201971.7371.7471.7371.7471.24460
Jun 05, 201971.4971.9071.4971.9071.40600
Jun 04, 2019------
Jun 03, 201971.3571.5671.3571.5671.06541
May 31, 201971.5571.5571.3571.3570.85375
May 30, 201971.0271.4071.0271.4070.90325
May 29, 201971.4971.8971.4971.8971.39690
May 28, 201970.8171.7770.8171.4970.992,843
May 27, 201970.6070.8170.6070.8070.31908
May 24, 201971.4471.4470.8071.1370.631,260
May 23, 201969.9971.5869.9971.1270.623,177
May 22, 201969.7370.3469.0070.3269.831,835
May 21, 201969.5470.6967.3269.8969.402,450
May 17, 201969.5069.7569.5069.7569.26320
May 16, 201967.8869.3567.8869.3568.87411
May 15, 201968.5568.5568.5468.5468.06380
May 14, 201969.1469.1469.1469.1468.66-
May 13, 201969.1169.1469.1169.1468.66323
May 10, 201968.3169.1168.3169.1168.632,175
May 09, 201969.0069.0068.3068.3167.83840
May 08, 201969.4169.5069.2069.5069.02612
May 07, 201968.3169.4068.3169.4068.921,105
May 06, 201968.3968.5367.9368.4267.941,246
May 03, 201968.5868.6668.3968.3967.912,220
May 02, 201968.2268.6968.0668.0667.592,430
May 01, 201968.9568.9568.2268.6968.21847
Apr 30, 201967.2567.5467.1167.4566.983,629
Apr 29, 201968.0168.3667.1267.1266.655,430
Apr 26, 201966.9967.8966.7367.5167.043,588
Apr 25, 201966.5866.7066.5566.7066.24385
Apr 24, 201965.5566.6065.5566.1465.684,877
Apr 23, 201966.2566.2565.6065.6065.142,725
Apr 22, 201968.7068.7066.3666.4365.976,863
Apr 18, 201971.1271.1267.0268.7268.248,705
Apr 17, 201970.6971.1570.6971.1270.62450
Apr 16, 201971.4572.2371.1371.1370.631,350
Apr 15, 201971.7872.1470.2771.4270.922,171
Apr 12, 201971.0271.7870.6571.7871.283,508
Apr 11, 201972.0172.0171.7071.7071.20577
Apr 10, 201971.6371.6371.6371.6371.13-
Apr 09, 201971.6371.6371.6371.6371.13-
Apr 08, 201971.5871.6371.5871.6371.13506
Apr 05, 201972.4372.4371.7571.7571.25403
Apr 04, 201972.5772.5772.5372.5372.02805
Apr 03, 201972.1572.4572.1572.2671.76496
Apr 02, 201971.3971.3971.3971.3970.89175
Apr 01, 201972.4072.4071.8071.8071.30517
Mar 29, 201973.2973.2972.3972.4071.90401
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...