RCI - Rogers Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201950.7351.6550.0651.3551.351,022,700
Apr 17, 201953.2253.4452.7453.1653.16327,400
Apr 16, 201953.5653.6853.2753.3153.31198,100
Apr 15, 201953.4353.6653.3553.4353.43174,900
Apr 12, 201953.5553.5552.7853.3553.35305,000
Apr 11, 201953.8653.8653.4253.4653.46273,500
Apr 10, 201953.7954.1053.6253.9953.99215,500
Apr 09, 201954.2654.4253.8253.8853.88284,400
Apr 08, 201953.4554.3953.4554.3854.38224,900
Apr 05, 201954.0554.0553.3353.6553.65292,500
Apr 04, 201954.2754.5653.8653.9953.99533,300
Apr 03, 201954.2954.7354.0454.3554.35216,200
Apr 02, 201953.5854.1553.5054.1354.13326,600
Apr 01, 201954.0954.0953.3753.6253.62318,400
Mar 29, 201953.9954.1453.6553.8253.82277,700
Mar 28, 201953.5754.0653.5753.6153.61247,500
Mar 27, 201953.4453.7453.3053.6453.64216,500
Mar 26, 201953.1953.7452.8853.4853.48441,700
Mar 25, 201954.1854.1853.2553.3053.30497,100
Mar 22, 201953.8254.3253.8254.1454.14226,800
Mar 21, 201954.2754.4353.9854.0254.02305,600
Mar 20, 201954.0254.6553.8654.4854.48286,300
Mar 19, 201954.7254.7353.9254.0054.00311,500
Mar 18, 201954.3354.6154.1454.5954.59332,500
Mar 15, 201954.5954.7754.2454.3454.34291,200
Mar 14, 201953.8254.3853.6754.3454.34272,900
Mar 13, 201953.5853.9153.5553.8053.80228,900
Mar 12, 201953.3853.7253.1553.5953.59262,900
Mar 11, 201952.6553.4852.6453.4053.40288,800
Mar 11, 20190.5 Dividend
Mar 08, 201952.5053.0952.4752.9152.41280,900
Mar 07, 201952.7953.5452.4352.5152.01364,700
Mar 06, 201952.2352.6551.6652.5752.07402,200
Mar 05, 201952.4152.8552.2052.2751.78366,200
Mar 04, 201952.8853.1451.3452.4451.942,177,100
Mar 01, 201955.1555.1551.7352.8152.311,144,500
Feb 28, 201955.1555.8155.1555.3054.78239,900
Feb 27, 201955.2455.4355.0655.3854.86248,700
Feb 26, 201955.2355.9355.1355.3254.80364,400
Feb 25, 201955.7055.8754.9955.4254.90360,200
Feb 22, 201955.3555.9155.2155.7255.19443,800
Feb 21, 201955.0755.6854.9855.2254.70427,200
Feb 20, 201955.0155.3554.9655.1654.64190,400
Feb 19, 201954.5655.0054.4454.9454.42338,100
Feb 15, 201954.9954.9954.5654.8554.33269,100
Feb 14, 201953.7554.8553.5754.6954.17352,300
Feb 13, 201954.2754.2753.7153.7653.25174,600
Feb 12, 201953.6654.2253.3554.1253.61274,900
Feb 11, 201954.2354.4453.1253.3752.87297,600
Feb 08, 201953.9954.2753.7054.2353.72256,500
Feb 07, 201954.0154.3653.7354.0053.49331,300
Feb 06, 201954.4454.8553.8254.0253.51358,900
Feb 05, 201954.7055.2154.5854.9554.43310,300
Feb 04, 201954.4554.6554.1854.5454.02234,300
Feb 01, 201954.0454.5153.9554.4653.95266,000
Jan 31, 201953.2854.3453.1254.0753.56436,500
Jan 30, 201953.4353.5952.9853.1252.62533,000
Jan 29, 201953.3853.6652.9853.3452.84502,800
Jan 28, 201952.5553.7152.3853.4052.90469,200
Jan 25, 201953.7653.7652.3652.6852.18592,700
Jan 24, 201953.5453.7752.3453.0652.56909,600
Jan 23, 201954.8955.1754.1854.5554.03621,800
Jan 22, 201954.3454.9054.0754.6854.16404,600
Jan 18, 201954.7255.0454.3554.7054.18318,300
Jan 17, 201953.8654.7153.8654.5254.00270,900
Jan 16, 201953.9654.1553.7854.0553.54358,400
Jan 15, 201954.3454.6053.9053.9653.45380,000
Jan 14, 201954.5554.5754.0954.2253.71307,700
Jan 11, 201954.1555.0254.0854.5854.06348,900
Jan 10, 201953.6454.5853.6454.3353.82374,200
Jan 09, 201953.7653.9053.1953.8153.30272,300
Jan 08, 201952.9153.8152.9153.4352.93601,400
Jan 07, 201952.3953.0352.0752.8752.37387,000
Jan 04, 201952.3252.6652.0752.2551.76426,100
Jan 03, 201950.9052.1650.8651.8151.32359,800
Jan 02, 201951.0451.4050.6551.1650.68245,800
Dec 31, 201851.3051.8351.0451.2650.78318,500
Dec 28, 201850.8251.6150.7251.2150.73527,100
Dec 27, 201850.2550.7749.8950.7650.28382,000
Dec 26, 201850.1850.8249.6850.8150.33238,200
Dec 24, 201850.0250.4450.0050.1849.71337,800
Dec 21, 201851.5851.5850.0550.6450.16541,900
Dec 20, 201852.1552.5551.1751.6551.16450,100
Dec 19, 201852.6053.1251.9552.2551.76416,500
Dec 18, 201852.4052.7552.2852.5052.00406,200
Dec 17, 201852.7352.8852.0452.2751.78334,800
Dec 14, 201852.8153.1752.3952.8952.39221,800
Dec 13, 201852.7553.2052.6652.9952.49176,200
Dec 12, 201852.8953.2052.7152.8152.31396,200
Dec 11, 201852.8353.0152.2252.5552.05251,400
Dec 10, 201853.1153.2152.1352.5652.06285,800
Dec 10, 20180.48 Dividend
Dec 07, 201853.7354.4453.1953.5352.55527,600
Dec 06, 201852.8753.6552.1153.6252.64611,900
Dec 04, 201853.9454.8353.7154.0353.04641,300
Dec 03, 201853.5953.8153.2653.7652.77267,100
Nov 30, 201852.8553.5252.8053.3552.37311,200
Nov 29, 201852.6353.3852.3752.9651.99316,800
Nov 28, 201853.3253.4552.8052.9551.98430,000
Nov 27, 201852.8753.5552.7353.4452.46726,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...