Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (TSX: RCI-B )

55.07 +0.92 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 54.32 55.13 54.18 55.07 1,931,495 +0.92(+1.70%)
May 30, 2024 53.24 54.34 53.24 54.15 1,021,110 +1.04(+1.96%)
May 29, 2024 53.38 53.42 52.88 53.11 983,633 -0.67(-1.25%)
May 28, 2024 53.54 54.50 53.43 53.78 1,596,874 +0.14(+0.26%)
May 27, 2024 53.64 53.96 53.60 53.64 756,716 -0.05(-0.09%)
May 24, 2024 53.56 53.91 53.55 53.69 1,048,789 +0.10(+0.19%)
May 23, 2024 53.64 54.05 53.22 53.59 1,234,657 -0.24(-0.45%)
May 22, 2024 53.39 54.34 53.25 53.83 1,450,239 +0.26(+0.49%)
May 21, 2024 53.72 54.06 53.51 53.57 1,443,041 -0.70(-1.29%)
May 17, 2024 54.27 0 -0.03(-0.06%)
May 16, 2024 54.23 54.34 53.96 54.30 956,799 +0.04(+0.07%)
May 15, 2024 54.55 54.91 54.25 54.26 618,421 -0.15(-0.28%)
May 14, 2024 54.24 54.49 54.04 54.41 653,036 +0.26(+0.48%)
May 13, 2024 54.11 54.60 53.84 54.15 1,087,313 +0.09(+0.17%)
May 10, 2024 53.82 54.13 53.71 54.06 900,480 +0.24(+0.45%)
May 09, 2024 53.37 54.46 53.35 53.82 1,381,065 +0.35(+0.65%)
May 08, 2024 52.57 53.85 52.55 53.47 1,359,400 +0.81(+1.54%)
May 07, 2024 53.07 53.07 52.55 52.66 785,928 -0.31(-0.59%)
May 06, 2024 52.80 53.04 52.66 52.97 1,466,589 +0.40(+0.76%)
May 03, 2024 52.30 52.79 51.98 52.57 1,647,287 +0.72(+1.39%)
May 02, 2024 51.75 51.90 51.10 51.85 1,912,479 +0.33(+0.64%)
May 01, 2024 51.43 52.02 51.01 51.52 2,124,765 -0.05(-0.10%)
Apr 30, 2024 51.91 52.28 51.55 51.57 1,602,565 -0.60(-1.15%)
Apr 29, 2024 51.88 52.23 51.60 52.17 1,174,729 +0.30(+0.58%)
Apr 26, 2024 52.01 52.58 51.75 51.87 1,579,518 -0.13(-0.25%)
Apr 25, 2024 51.99 52.16 51.05 52.00 1,962,329 -0.30(-0.57%)
Apr 24, 2024 54.43 55.49 51.97 52.30 3,108,789 -1.79(-3.31%)
Apr 23, 2024 53.86 54.42 53.71 54.09 1,617,892 +0.50(+0.93%)
Apr 22, 2024 53.11 53.69 52.93 53.59 1,476,287 +0.58(+1.09%)
Apr 19, 2024 52.91 53.36 52.77 53.01 1,036,337 +0.24(+0.45%)
Apr 18, 2024 52.27 52.95 51.96 52.77 1,268,007 +0.59(+1.13%)
Apr 17, 2024 52.21 52.69 51.86 52.18 1,319,939 +0.07(+0.13%)
Apr 16, 2024 52.11 52.28 51.60 52.11 1,586,746 -0.13(-0.25%)
Apr 15, 2024 52.36 53.09 51.79 52.24 1,726,205 -0.18(-0.34%)
Apr 12, 2024 53.69 53.69 52.01 52.42 1,550,230 -1.15(-2.15%)
Apr 11, 2024 53.60 54.03 53.26 53.57 866,709 -0.25(-0.46%)
Apr 10, 2024 54.24 54.24 53.56 53.82 1,572,472 -0.92(-1.68%)
Apr 09, 2024 53.73 54.79 53.36 54.74 2,333,036 +0.88(+1.63%)
Apr 08, 2024 53.51 54.13 53.43 53.86 1,029,749 +0.03(+0.06%)
Apr 05, 2024 53.31 54.48 53.22 53.83 1,976,266 +0.50(+0.94%)
Apr 04, 2024 53.53 53.84 53.16 53.33 1,071,653 -0.22(-0.41%)
Apr 03, 2024 53.89 54.07 53.19 53.55 1,322,764 -0.46(-0.85%)
Apr 02, 2024 54.97 54.97 52.94 54.01 4,578,317 -1.27(-2.30%)
Apr 01, 2024 55.26 55.36 54.56 55.28 1,960,893 -0.22(-0.40%)
Mar 28, 2024 55.50 0 -0.40(-0.72%)
Mar 27, 2024 55.89 56.26 55.58 55.90 891,952 +0.12(+0.22%)
Mar 26, 2024 55.75 55.96 55.44 55.78 1,169,866 +0.01(+0.02%)
Mar 25, 2024 56.02 56.21 55.67 55.77 1,018,548 -0.41(-0.73%)
Mar 22, 2024 57.18 57.20 55.88 56.18 1,547,124 -0.74(-1.30%)
Mar 21, 2024 57.89 58.02 56.91 56.92 1,986,244 -0.94(-1.62%)
Mar 20, 2024 56.86 57.97 56.70 57.86 946,361 +0.94(+1.65%)
Mar 19, 2024 57.12 57.31 56.79 56.92 1,145,723 -0.23(-0.40%)
Mar 18, 2024 57.61 57.61 56.94 57.15 828,697 -0.50(-0.87%)
Mar 15, 2024 57.45 57.97 57.41 57.65 3,853,159 +0.08(+0.14%)
Mar 14, 2024 58.37 58.37 57.20 57.57 2,032,653 -0.88(-1.51%)
Mar 13, 2024 58.88 59.05 58.01 58.45 3,157,421 -0.48(-0.81%)
Mar 12, 2024 59.65 59.77 58.55 58.93 2,790,769 -0.76(-1.27%)
Mar 11, 2024 59.52 59.86 59.08 59.69 2,558,949 +0.07(+0.12%)
Mar 08, 2024 59.23 59.77 58.87 59.62 5,046,440 -0.15(-0.25%)
Mar 07, 2024 60.02 60.11 59.46 59.77 1,429,232 +0.08(+0.13%)
Mar 06, 2024 59.89 60.20 59.53 59.69 3,114,392 +0.14(+0.24%)
Mar 05, 2024 60.28 60.28 59.55 59.55 1,025,500 -0.71(-1.18%)
Mar 04, 2024 60.17 60.34 59.49 60.26 2,387,650 -0.13(-0.22%)
Mar 01, 2024 60.34 60.80 59.93 60.39 4,250,405 +0.33(+0.55%)
Feb 29, 2024 60.77 60.77 59.81 60.06 2,245,111 -0.25(-0.41%)
Feb 28, 2024 60.77 60.94 60.03 60.31 860,059 -0.63(-1.03%)
Feb 27, 2024 60.87 61.19 60.62 60.94 384,622 +0.11(+0.18%)
Feb 26, 2024 61.84 61.84 60.58 60.83 1,124,834 -1.03(-1.67%)
Feb 23, 2024 61.79 62.05 61.36 61.86 718,691 +0.09(+0.15%)
Feb 22, 2024 61.50 61.95 61.48 61.77 575,193 +0.44(+0.72%)
Feb 21, 2024 61.60 61.81 61.01 61.33 771,168 -0.21(-0.34%)
Feb 20, 2024 61.40 62.00 61.40 61.54 716,518 -0.01(-0.02%)
Feb 16, 2024 61.55 0 +0.28(+0.46%)
Feb 15, 2024 61.20 61.77 61.07 61.27 1,079,123 +0.27(+0.44%)
Feb 14, 2024 60.27 61.04 60.16 61.00 1,261,136 +0.90(+1.50%)
Feb 13, 2024 60.61 60.89 59.61 60.10 1,796,953 -1.04(-1.70%)
Feb 12, 2024 61.32 61.83 60.95 61.14 3,620,440 -0.24(-0.39%)
Feb 09, 2024 61.65 62.12 61.17 61.38 1,452,494 -0.28(-0.45%)
Feb 08, 2024 62.21 62.46 61.43 61.66 1,654,509 -0.86(-1.38%)
Feb 07, 2024 63.00 63.00 62.39 62.52 644,235 -0.35(-0.56%)
Feb 06, 2024 63.06 63.34 62.61 62.87 728,619 -0.19(-0.30%)
Feb 05, 2024 63.48 63.48 62.51 63.06 1,156,631 -0.60(-0.94%)
Feb 02, 2024 63.20 63.95 62.62 63.66 1,119,882 +0.44(+0.70%)
Feb 01, 2024 64.00 64.55 63.15 63.22 1,569,540 +0.42(+0.67%)
Jan 31, 2024 63.33 63.62 62.62 62.80 1,108,464 -0.60(-0.95%)
Jan 30, 2024 64.04 64.11 63.37 63.40 632,380 -0.57(-0.89%)
Jan 29, 2024 63.74 64.18 63.04 63.97 601,941 +0.18(+0.28%)
Jan 26, 2024 63.65 64.07 63.63 63.79 595,547 +0.16(+0.25%)
Jan 25, 2024 64.34 64.39 63.42 63.63 660,580 -0.41(-0.64%)
Jan 24, 2024 64.32 64.71 63.96 64.04 551,514 -0.20(-0.31%)
Jan 23, 2024 63.88 64.29 63.67 64.24 795,426 +0.46(+0.72%)
Jan 22, 2024 64.27 64.36 63.62 63.78 1,213,334 -0.19(-0.30%)
Jan 19, 2024 63.49 64.28 63.21 63.97 1,207,102 +0.48(+0.76%)
Jan 18, 2024 63.61 63.77 63.26 63.49 998,452 +0.04(+0.06%)
Jan 17, 2024 63.81 63.86 63.08 63.45 1,184,301 -0.76(-1.18%)
Jan 16, 2024 63.92 64.40 63.19 64.21 1,345,441 +0.17(+0.27%)
Jan 15, 2024 63.40 64.38 63.28 64.04 413,281 +0.51(+0.80%)
Jan 12, 2024 63.74 64.21 63.43 63.53 1,359,732 +0.13(+0.21%)
Jan 11, 2024 63.55 63.60 62.96 63.40 518,516 -0.11(-0.17%)
Jan 10, 2024 63.29 63.60 62.98 63.51 2,510,363 +0.29(+0.46%)
Jan 09, 2024 62.82 63.25 62.55 63.22 1,156,710 +0.19(+0.30%)
Jan 08, 2024 62.66 63.19 62.51 63.03 2,219,269 +0.52(+0.83%)
Jan 05, 2024 62.06 62.90 62.06 62.51 955,151 +0.34(+0.55%)
Jan 04, 2024 62.29 62.31 61.22 62.17 885,899 -0.17(-0.27%)
Jan 03, 2024 62.06 62.42 61.66 62.34 1,070,099 +0.34(+0.55%)
Jan 02, 2024 61.88 62.21 61.39 62.00 1,443,935 -0.03(-0.05%)
Dec 29, 2023 62.03 0 +0.20(+0.32%)
Dec 28, 2023 61.53 61.88 61.21 61.83 1,243,581 +0.10(+0.16%)
Dec 27, 2023 61.30 62.02 61.07 61.73 1,481,006 +0.65(+1.06%)
Dec 22, 2023 61.08 0 -0.62(-1.00%)
Dec 21, 2023 61.72 62.09 61.61 61.70 1,366,548 +0.17(+0.28%)
Dec 20, 2023 61.20 62.07 61.14 61.53 1,493,620 +0.46(+0.75%)
Dec 19, 2023 60.55 61.25 60.55 61.07 814,084 +0.61(+1.01%)
Dec 18, 2023 60.41 60.77 59.95 60.46 1,253,099 +0.40(+0.67%)
Dec 15, 2023 61.39 61.51 59.68 60.06 3,858,947 -1.54(-2.50%)
Dec 14, 2023 62.35 62.62 61.35 61.60 1,663,678 -0.84(-1.35%)
Dec 13, 2023 61.39 62.84 61.27 62.44 1,233,558 +0.78(+1.27%)
Dec 12, 2023 61.88 62.45 61.12 61.66 2,986,899 +0.04(+0.06%)
Dec 11, 2023 61.29 61.85 61.12 61.62 1,820,143 -0.13(-0.21%)
Dec 08, 2023 61.92 61.92 61.10 61.75 1,616,877 -0.16(-0.26%)
Dec 07, 2023 61.01 62.10 60.83 61.91 1,925,423 +0.07(+0.11%)
Dec 06, 2023 61.40 62.57 61.37 61.84 2,974,433 +0.97(+1.59%)
Dec 05, 2023 60.44 61.42 60.43 60.87 2,673,253 +0.18(+0.30%)
Dec 04, 2023 59.35 60.88 59.35 60.69 2,360,354 +0.42(+0.70%)
Dec 01, 2023 58.68 60.46 58.53 60.27 1,763,636 +1.84(+3.15%)
Nov 30, 2023 57.40 58.69 57.33 58.43 2,764,675 +1.01(+1.76%)
Nov 29, 2023 58.05 58.39 57.17 57.42 1,295,775 -0.50(-0.86%)
Nov 28, 2023 58.42 58.61 57.87 57.92 2,046,976 -0.56(-0.96%)
Nov 27, 2023 58.95 59.00 58.39 58.48 1,535,067 -0.22(-0.37%)
Nov 24, 2023 58.60 59.05 58.55 58.70 307,956 -0.13(-0.22%)
Nov 23, 2023 58.71 58.95 58.66 58.83 185,507 +0.18(+0.31%)
Nov 22, 2023 58.61 58.81 58.22 58.65 1,073,672 +0.10(+0.17%)
Nov 21, 2023 58.51 59.13 58.46 58.55 1,077,159 +0.01(+0.02%)
Nov 20, 2023 58.62 58.85 58.19 58.54 1,013,615 -0.13(-0.22%)
Nov 17, 2023 58.19 58.85 58.04 58.67 1,061,123 +0.59(+1.02%)
Nov 16, 2023 58.20 58.48 57.91 58.08 1,772,552 -0.13(-0.22%)
Nov 15, 2023 57.83 58.25 57.61 58.21 1,230,479 +0.37(+0.64%)
Nov 14, 2023 57.63 58.42 57.43 57.84 1,125,165 +0.65(+1.14%)
Nov 13, 2023 56.71 57.68 56.60 57.19 1,690,034 +0.26(+0.46%)
Nov 10, 2023 57.79 58.43 56.85 56.93 2,766,891 -0.17(-0.30%)
Nov 09, 2023 57.90 58.91 56.73 57.10 2,221,507 +1.76(+3.18%)
Nov 08, 2023 55.70 55.80 54.49 55.34 1,156,033 -0.33(-0.59%)
Nov 07, 2023 55.43 56.33 55.12 55.67 1,033,014 +0.21(+0.38%)
Nov 06, 2023 55.80 56.03 55.37 55.46 641,239 -0.30(-0.54%)
Nov 03, 2023 55.06 55.90 54.51 55.76 1,040,197 +0.88(+1.60%)
Nov 02, 2023 52.82 54.94 52.81 54.88 1,043,262 +2.45(+4.67%)
Nov 01, 2023 51.60 52.58 51.34 52.43 499,453 +1.05(+2.04%)
Oct 31, 2023 51.52 51.88 51.17 51.38 687,037 +0.00(+0.00%)
Oct 30, 2023 51.41 52.18 50.96 51.38 587,155 +0.37(+0.73%)
Oct 27, 2023 51.90 51.90 50.77 51.01 645,189 -0.79(-1.53%)
Oct 26, 2023 51.60 52.27 51.18 51.80 502,299 -0.20(-0.38%)
Oct 25, 2023 51.80 52.58 51.80 52.00 644,712 +0.07(+0.13%)
Oct 24, 2023 51.01 52.03 51.00 51.93 915,460 +1.06(+2.08%)
Oct 23, 2023 50.25 51.47 50.15 50.87 818,448 +0.35(+0.69%)
Oct 20, 2023 51.76 51.78 50.36 50.52 871,425 -1.49(-2.86%)
Oct 19, 2023 51.95 52.58 51.55 52.01 432,923 +0.07(+0.13%)
Oct 18, 2023 52.87 52.94 51.88 51.94 710,052 -1.08(-2.04%)
Oct 17, 2023 53.39 53.46 52.83 53.02 500,329 -0.60(-1.12%)
Oct 16, 2023 52.94 53.66 52.80 53.62 538,010 +0.84(+1.59%)
Oct 13, 2023 53.35 53.71 52.72 52.78 723,361 -0.29(-0.55%)
Oct 12, 2023 54.13 54.14 52.93 53.07 655,038 -1.18(-2.18%)
Oct 11, 2023 53.41 54.26 53.21 54.25 1,707,188 +1.03(+1.94%)
Oct 10, 2023 52.40 53.68 52.34 53.22 914,761 +1.23(+2.37%)
Oct 06, 2023 51.99 0 -0.04(-0.08%)
Oct 05, 2023 51.43 52.11 51.21 52.03 683,547 +0.77(+1.50%)
Oct 04, 2023 50.90 51.43 50.58 51.26 1,120,866 +0.45(+0.89%)
Oct 03, 2023 50.48 51.35 50.23 50.81 1,097,175 +0.19(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.