RCI - Rogers Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201951.6751.6751.2851.5951.59356,200
Jun 14, 201951.8651.8651.1151.4651.46425,400
Jun 13, 201953.0753.3751.6051.8851.88654,000
Jun 12, 201952.8153.5952.8153.3753.37402,000
Jun 11, 201953.3753.7452.7252.9852.98373,300
Jun 10, 201953.3753.5353.0053.3653.36483,500
Jun 07, 201953.7654.0653.3453.3753.37286,900
Jun 07, 20190.5 Dividend
Jun 06, 201953.5153.7153.3653.5853.08300,000
Jun 05, 201953.3053.6353.1953.2752.77323,700
Jun 04, 201953.2653.3352.9653.3052.80359,400
Jun 03, 201952.5753.3052.4853.0952.59307,700
May 31, 201952.6252.7252.3752.5952.10325,800
May 30, 201953.1053.1752.5452.6852.19611,100
May 29, 201953.1353.1652.6752.8152.32343,600
May 28, 201952.6553.2352.4152.9752.48411,200
May 24, 201953.0853.0852.4052.9452.45343,100
May 23, 201952.0853.1151.9352.7952.30428,500
May 22, 201951.9752.4551.4552.4351.94336,300
May 21, 201951.5352.8451.5352.1351.64852,400
May 20, 201951.1951.4250.9051.2350.75119,500
May 17, 201950.8951.6850.8951.0950.61271,100
May 16, 201950.9751.2850.8551.1250.64483,200
May 15, 201951.0251.0850.6450.9150.43806,600
May 14, 201951.3651.3650.4851.0050.52417,100
May 13, 201951.1051.3650.7551.3250.84235,300
May 10, 201950.8351.5850.4551.5251.04371,800
May 09, 201951.4351.4350.6450.8050.33362,600
May 08, 201951.6051.6051.2451.4450.96436,500
May 07, 201950.7951.5550.5351.5051.02503,100
May 06, 201950.7551.0250.4550.9250.44288,900
May 03, 201950.5251.1250.5250.9650.48253,200
May 02, 201950.5751.0450.3250.5750.10353,300
May 01, 201950.5951.0250.5150.5950.12492,000
Apr 30, 201949.8350.4849.8350.3249.85367,200
Apr 29, 201950.2950.4649.8549.9449.47296,500
Apr 26, 201949.6750.4649.5150.3649.891,205,500
Apr 25, 201949.0149.5348.8549.4348.97326,000
Apr 24, 201949.0249.3948.8349.0448.58550,700
Apr 23, 201949.4649.4648.6848.9348.47559,600
Apr 22, 201950.9351.2749.6249.6849.22730,200
Apr 18, 201950.7351.6550.0651.3550.871,022,700
Apr 17, 201953.2253.4452.7453.1652.66327,400
Apr 16, 201953.5653.6853.2753.3152.81198,100
Apr 15, 201953.4353.6653.3553.4352.93174,900
Apr 12, 201953.5553.5552.7853.3552.85305,000
Apr 11, 201953.8653.8653.4253.4652.96273,500
Apr 10, 201953.7954.1053.6253.9953.49215,500
Apr 09, 201954.2654.4253.8253.8853.38284,400
Apr 08, 201953.4554.3953.4554.3853.87224,900
Apr 05, 201954.0554.0553.3353.6553.15292,500
Apr 04, 201954.2754.5653.8653.9953.49533,300
Apr 03, 201954.2954.7354.0454.3553.84216,200
Apr 02, 201953.5854.1553.5054.1353.62326,600
Apr 01, 201954.0954.0953.3753.6253.12318,400
Mar 29, 201953.9954.1453.6553.8253.32277,700
Mar 28, 201953.5754.0653.5753.6153.11247,500
Mar 27, 201953.4453.7453.3053.6453.14216,500
Mar 26, 201953.1953.7452.8853.4852.98441,700
Mar 25, 201954.1854.1853.2553.3052.80497,100
Mar 22, 201953.8254.3253.8254.1453.63226,800
Mar 21, 201954.2754.4353.9854.0253.52305,600
Mar 20, 201954.0254.6553.8654.4853.97286,300
Mar 19, 201954.7254.7353.9254.0053.50311,500
Mar 18, 201954.3354.6154.1454.5954.08332,500
Mar 15, 201954.5954.7754.2454.3453.83291,200
Mar 14, 201953.8254.3853.6754.3453.83272,900
Mar 13, 201953.5853.9153.5553.8053.30228,900
Mar 12, 201953.3853.7253.1553.5953.09262,900
Mar 11, 201952.6553.4852.6453.4052.90288,800
Mar 11, 20190.5 Dividend
Mar 08, 201952.5053.0952.4752.9151.92280,900
Mar 07, 201952.7953.5452.4352.5151.53364,700
Mar 06, 201952.2352.6551.6652.5751.59402,200
Mar 05, 201952.4152.8552.2052.2751.29366,200
Mar 04, 201952.8853.1451.3452.4451.462,177,100
Mar 01, 201955.1555.1551.7352.8151.821,144,500
Feb 28, 201955.1555.8155.1555.3054.27239,900
Feb 27, 201955.2455.4355.0655.3854.34248,700
Feb 26, 201955.2355.9355.1355.3254.29364,400
Feb 25, 201955.7055.8754.9955.4254.38360,200
Feb 22, 201955.3555.9155.2155.7254.68443,800
Feb 21, 201955.0755.6854.9855.2254.19427,200
Feb 20, 201955.0155.3554.9655.1654.13190,400
Feb 19, 201954.5655.0054.4454.9453.91338,100
Feb 15, 201954.9954.9954.5654.8553.82269,100
Feb 14, 201953.7554.8553.5754.6953.67352,300
Feb 13, 201954.2754.2753.7153.7652.76174,600
Feb 12, 201953.6654.2253.3554.1253.11274,900
Feb 11, 201954.2354.4453.1253.3752.37297,600
Feb 08, 201953.9954.2753.7054.2353.22256,500
Feb 07, 201954.0154.3653.7354.0052.99331,300
Feb 06, 201954.4454.8553.8254.0253.01358,900
Feb 05, 201954.7055.2154.5854.9553.92310,300
Feb 04, 201954.4554.6554.1854.5453.52234,300
Feb 01, 201954.0454.5153.9554.4653.44266,000
Jan 31, 201953.2854.3453.1254.0753.06436,500
Jan 30, 201953.4353.5952.9853.1252.13533,000
Jan 29, 201953.3853.6652.9853.3452.34502,800
Jan 28, 201952.5553.7152.3853.4052.40469,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...