RCI - Rogers Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201948.2448.7248.1548.2248.22408,900
Oct 10, 201947.9748.0747.7447.8747.87339,300
Oct 09, 201948.1848.1847.6247.9247.92755,100
Oct 08, 201948.4548.5247.7247.9647.96364,500
Oct 07, 201948.9648.9648.4648.5048.50250,900
Oct 04, 201948.7649.0148.6348.8448.84756,300
Oct 03, 201948.5748.8048.2748.7748.77357,500
Oct 02, 201948.9049.0448.4348.6248.62415,300
Oct 01, 201948.7049.3048.7049.0549.05406,800
Sep 30, 201948.8249.3648.7348.7348.73873,200
Sep 27, 201949.8549.9648.6548.8948.891,130,700
Sep 26, 201949.8950.2149.5649.8849.88277,600
Sep 25, 201950.3050.5049.7349.9049.90439,700
Sep 24, 201949.8450.5649.7350.3050.30361,700
Sep 23, 201950.3350.3349.3549.7949.79302,500
Sep 20, 201950.3950.5450.0450.3750.37694,700
Sep 19, 201950.4250.7550.3550.3750.37532,900
Sep 18, 201950.7950.8050.3950.6450.64451,600
Sep 17, 201950.2851.2550.2850.8450.84564,700
Sep 16, 201950.5750.7350.0850.4950.49437,900
Sep 13, 201950.9351.1250.6550.7450.74375,300
Sep 12, 201951.1351.2250.6150.9550.95460,700
Sep 11, 201950.4651.0250.3550.8950.89451,700
Sep 10, 201950.3850.6750.0150.4950.49408,600
Sep 09, 201949.9650.4149.8750.3450.34364,000
Sep 06, 201949.0449.9349.0449.7949.79416,500
Sep 06, 20190.378 Dividend
Sep 05, 201949.6649.8248.8549.2848.90492,900
Sep 04, 201949.4549.7349.4149.4649.08246,100
Sep 03, 201949.3649.6348.7249.2448.86321,100
Aug 30, 201949.6850.0149.3749.5249.14483,100
Aug 29, 201948.9449.4648.6549.4349.05458,300
Aug 28, 201948.8148.9848.5648.7348.36391,800
Aug 27, 201949.6849.7948.8248.9948.61407,200
Aug 26, 201949.8049.9449.3749.6249.24283,600
Aug 23, 201950.0950.3849.6249.7049.32249,400
Aug 22, 201950.4050.5049.9850.1049.72298,800
Aug 21, 201950.5050.7550.2850.5350.14218,600
Aug 20, 201951.2351.3250.2650.3149.921,053,500
Aug 19, 201951.1451.6051.0951.2750.88244,400
Aug 16, 201951.0151.3850.8551.0950.70245,300
Aug 15, 201950.9350.9950.5750.7050.31411,900
Aug 14, 201951.1051.3850.7250.7650.37342,200
Aug 13, 201951.2451.8751.2451.6751.27547,400
Aug 12, 201951.4951.9151.4751.5151.11282,700
Aug 09, 201952.1052.3551.6751.6951.29293,100
Aug 08, 201952.0452.3151.6951.9951.59278,800
Aug 07, 201951.3552.0351.1751.8451.44374,100
Aug 06, 201951.6852.3350.9951.5351.13514,900
Aug 05, 201951.9851.9851.2751.6751.27176,900
Aug 02, 201952.0752.9052.0252.2351.83284,000
Aug 01, 201951.6352.6551.6352.2851.88327,400
Jul 31, 201952.4952.6251.2851.8951.49287,500
Jul 30, 201952.8753.0552.2552.4352.03236,500
Jul 29, 201952.7053.4152.7053.1052.69388,700
Jul 26, 201953.0553.0552.4552.8452.43302,000
Jul 25, 201953.4853.6452.6252.9952.58489,000
Jul 24, 201953.0054.0252.8553.5653.15533,200
Jul 23, 201952.5653.5151.6952.7452.34647,900
Jul 22, 201953.4253.4252.9153.2952.88220,900
Jul 19, 201953.6853.6853.2553.2852.87290,700
Jul 18, 201953.6953.7853.5053.7153.30191,900
Jul 17, 201953.8553.9753.6353.6953.28328,400
Jul 16, 201954.3154.4053.6253.7753.36414,500
Jul 15, 201953.9554.3053.8454.2853.86244,500
Jul 12, 201954.0854.5353.7253.9953.58331,600
Jul 11, 201953.7554.2353.5953.9353.52367,000
Jul 10, 201953.9554.2853.2553.7553.34476,700
Jul 09, 201954.1654.1653.4053.8353.42410,600
Jul 08, 201954.0154.3553.7354.1653.74469,900
Jul 05, 201954.4754.7154.2154.6354.21232,900
Jul 03, 201954.3554.8254.3554.3953.97215,600
Jul 02, 201953.6054.4953.3654.4454.02484,700
Jul 01, 201953.5653.5853.0753.1952.78133,000
Jun 28, 201953.1453.7953.0653.5253.11360,400
Jun 27, 201952.6853.0652.5753.0352.62361,600
Jun 26, 201952.7152.9452.4252.6052.20289,300
Jun 25, 201952.6452.8952.6452.7252.32447,100
Jun 24, 201952.7252.7252.2452.5652.16365,800
Jun 21, 201952.6053.0052.2952.4452.04334,700
Jun 20, 201953.6353.6952.7152.8552.44310,700
Jun 19, 201952.6153.4152.5653.2552.84303,600
Jun 18, 201951.8252.8151.6752.5452.14376,000
Jun 17, 201951.6751.6751.2851.5951.19356,200
Jun 14, 201951.8651.8651.1151.4651.07425,400
Jun 13, 201953.0753.3751.6051.8851.48654,000
Jun 12, 201952.8153.5952.8153.3752.96402,000
Jun 11, 201953.3753.7452.7252.9852.57373,300
Jun 10, 201953.3753.5353.0053.3652.95483,500
Jun 07, 201953.7654.0653.3453.3752.96286,900
Jun 07, 20190.374 Dividend
Jun 06, 201953.5153.7153.3653.5852.80300,000
Jun 05, 201953.3053.6353.1953.2752.49323,700
Jun 04, 201953.2653.3352.9653.3052.52359,400
Jun 03, 201952.5753.3052.4853.0952.32307,700
May 31, 201952.6252.7252.3752.5951.82325,800
May 30, 201953.1053.1752.5452.6851.91611,100
May 29, 201953.1353.1652.6752.8152.04343,600
May 28, 201952.6553.2352.4152.9752.20411,200
May 24, 201953.0853.0852.4052.9452.17343,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...