RCI - Rogers Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201752.8053.0952.3953.0153.01392,900
Oct 19, 201753.9453.9852.6952.8852.88454,800
Oct 18, 201753.9954.1953.3753.7553.75401,200
Oct 17, 201753.6354.0553.4853.9853.98347,200
Oct 16, 201753.8554.2453.5053.7053.70431,900
Oct 13, 201753.1353.8653.0253.7653.76366,900
Oct 12, 201753.0053.2552.7052.9852.98369,000
Oct 11, 201752.4853.0952.4853.0753.07414,000
Oct 10, 201751.9952.8251.9552.6552.65448,600
Oct 09, 201751.9651.9651.4951.6751.6785,300
Oct 06, 201751.4551.8851.3651.8351.83268,300
Oct 05, 201751.4551.7451.2151.5151.51274,000
Oct 04, 201751.7151.8051.3951.5851.58281,700
Oct 03, 201751.4851.9451.4851.6451.64331,500
Oct 02, 201751.5251.9651.3951.4951.49275,800
Sep 29, 201751.5751.8351.2251.5451.54297,800
Sep 28, 201751.3651.8251.2251.6051.60258,500
Sep 27, 201751.5451.9551.4451.4751.47331,700
Sep 26, 201751.6151.6250.9151.3851.38271,500
Sep 25, 201751.6151.7951.4651.4851.48441,700
Sep 22, 201752.5352.6251.5851.6351.63333,600
Sep 21, 201752.2652.5752.1052.3552.35204,900
Sep 20, 201752.6053.1352.0452.3852.38271,500
Sep 19, 201751.8952.9051.8952.6452.64422,800
Sep 18, 201751.7651.8551.3851.7951.79309,700
Sep 15, 201751.7451.8651.5451.7651.76323,100
Sep 14, 201751.8651.9451.1151.5851.58365,800
Sep 14, 20170.394 Dividend
Sep 13, 201753.2953.3552.3752.4752.08324,300
Sep 12, 201753.1253.5553.0853.2752.87390,900
Sep 11, 201753.2853.2952.8753.1752.77304,500
Sep 08, 201752.6853.1252.4153.0752.67351,000
Sep 07, 201752.6052.9152.3852.6352.23239,700
Sep 06, 201751.8952.6051.6752.2651.87265,500
Sep 05, 201752.1352.4051.7851.9851.59230,500
Sep 01, 201752.5252.5252.0052.1551.76285,200
Aug 31, 201751.9052.3951.4252.1751.78413,600
Aug 30, 201751.6152.1051.4351.8251.43278,400
Aug 29, 201751.3851.8051.3251.7251.33181,200
Aug 28, 201751.9351.9451.4651.6051.21183,600
Aug 25, 201752.0952.1751.6651.8151.42295,500
Aug 24, 201751.8252.1551.5952.0151.62258,400
Aug 23, 201750.8651.7850.8551.7451.35225,400
Aug 22, 201751.5151.7251.0751.1650.78221,400
Aug 21, 201751.0551.5051.0351.3650.97201,700
Aug 18, 201751.0951.1550.7151.0650.68238,300
Aug 17, 201751.3951.4550.8150.8250.44219,700
Aug 16, 201750.7351.4350.7151.4151.02260,300
Aug 15, 201750.6650.7450.3350.6150.23172,100
Aug 14, 201750.5551.0050.5050.6850.30269,800
Aug 11, 201750.1350.7250.1350.5050.12256,600
Aug 10, 201750.6950.8550.1250.4050.02271,100
Aug 09, 201750.8951.1250.4650.7350.35442,000
Aug 08, 201751.5151.5650.9151.3150.92370,100
Aug 07, 201751.2551.5151.2551.5051.11139,100
Aug 04, 201751.6851.7851.0451.2650.88358,000
Aug 03, 201751.5151.9251.3751.6651.27368,100
Aug 02, 201751.9952.1451.4651.5251.13436,400
Aug 01, 201752.1052.3051.5052.0651.67445,000
Jul 31, 201751.8352.1351.6252.0051.61422,400
Jul 28, 201751.9152.0451.6351.7751.38302,000
Jul 27, 201752.3052.3751.1551.6551.26509,800
Jul 26, 201752.1152.2251.7352.0251.63397,700
Jul 25, 201752.6952.8751.9451.9951.60361,700
Jul 24, 201752.5753.0752.3152.8352.43387,300
Jul 21, 201751.8752.5851.5452.5552.16644,800
Jul 20, 201751.5352.2351.3551.5851.19940,600
Jul 19, 201750.0050.8449.9950.8150.43531,400
Jul 18, 201749.5049.9449.2049.8749.50345,500
Jul 17, 201749.3849.5849.2449.3749.00340,700
Jul 14, 201748.7349.4548.5149.3348.96399,100
Jul 13, 201748.4248.5948.0348.4448.08517,000
Jul 12, 201747.7448.7547.5148.4848.12387,600
Jul 11, 201747.5847.5847.0447.4247.06465,200
Jul 10, 201747.4447.8347.2047.7247.36273,800
Jul 07, 201747.3147.5846.8547.4347.07294,300
Jul 06, 201746.9247.4246.7647.1246.77443,700
Jul 05, 201746.7547.0046.5246.9846.63458,900
Jul 03, 201747.3747.4647.1747.3346.9796,900
Jun 30, 201747.6947.6946.6047.2146.86744,300
Jun 29, 201748.3048.3547.2147.5147.15472,500
Jun 28, 201748.0648.7447.9548.6048.24435,400
Jun 27, 201747.9348.1847.5847.7347.37632,000
Jun 26, 201747.5547.9947.5547.8847.52344,800
Jun 23, 201746.8147.4846.7147.4047.04264,400
Jun 22, 201746.7847.1246.6147.0446.69245,900
Jun 21, 201746.8546.9946.4646.5746.22299,500
Jun 20, 201747.4047.5346.9246.9446.59285,500
Jun 19, 201747.2647.7846.9547.6047.24306,500
Jun 16, 201746.9247.2646.6947.0446.69436,600
Jun 15, 201746.9547.0146.4846.8946.54360,400
Jun 14, 201747.4047.7246.9947.2246.87285,500
Jun 13, 201747.4247.4847.0847.4247.06369,700
Jun 12, 201746.5747.2146.5747.1146.76339,000
Jun 09, 201746.3046.7446.1946.6346.28423,100
Jun 08, 201746.2446.2445.6646.1445.79260,900
Jun 08, 20170.355 Dividend
Jun 07, 201746.9947.0346.4746.4945.79234,700
Jun 06, 201746.8747.0746.7247.0646.35152,900
Jun 05, 201746.7546.8946.5146.7446.03155,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...