Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	54.38	54.38	53.99	54.27	585,960	-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%)
Oct 02, 2023	52.20	52.20	50.53	50.62	3,008,578	-1.53(-2.93%)
Sep 29, 2023	52.36	52.59	51.94	52.15	1,318,606	-0.07(-0.13%)
Sep 28, 2023	52.26	52.68	51.58	52.22	878,636	+0.14(+0.27%)
Sep 27, 2023	53.02	53.02	51.38	52.08	1,318,585	-0.95(-1.79%)
Sep 26, 2023	54.01	54.15	53.00	53.03	2,486,696	-1.09(-2.01%)
Sep 25, 2023	54.55	54.37	54.10	54.12	1,077,414	-0.73(-1.33%)
Sep 22, 2023	54.50	55.15	54.33	54.85	807,176	+0.29(+0.53%)
Sep 21, 2023	56.14	56.14	54.54	54.56	1,191,242	-1.76(-3.12%)
Sep 20, 2023	56.05	56.50	55.96	56.32	434,798	+0.55(+0.99%)
Sep 19, 2023	56.38	56.44	55.69	55.77	1,276,079	-0.74(-1.31%)
Sep 18, 2023	56.34	56.77	55.95	56.51	1,410,814	+0.23(+0.41%)
Sep 15, 2023	56.25	57.26	56.19	56.28	3,244,780	+0.30(+0.54%)
Sep 14, 2023	56.08	56.44	55.07	55.98	1,802,604	+0.31(+0.56%)
Sep 13, 2023	54.46	55.72	54.20	55.67	1,908,258	+1.15(+2.11%)
Sep 12, 2023	53.98	54.76	53.80	54.52	3,151,614	+0.69(+1.28%)
Sep 11, 2023	52.90	53.88	52.89	53.83	2,955,378	+0.58(+1.09%)
Sep 08, 2023	53.69	53.75	53.18	53.25	2,424,129	-0.64(-1.19%)
Sep 07, 2023	53.93	54.22	53.57	53.89	2,738,334	-0.59(-1.08%)
Sep 06, 2023	54.96	55.12	54.40	54.48	2,827,653	-0.51(-0.93%)
Sep 05, 2023	55.66	55.81	54.86	54.99	937,599	-0.85(-1.52%)
Sep 01, 2023				55.84	0	+0.87(+1.58%)
Aug 31, 2023	56.55	56.56	54.86	54.97	2,385,474	-0.44(-0.79%)
Aug 30, 2023	55.59	55.88	55.21	55.41	668,594	-0.08(-0.14%)
Aug 29, 2023	54.95	55.74	54.92	55.49	741,710	+0.66(+1.20%)
Aug 28, 2023	53.50	54.85	53.50	54.83	1,564,573	+1.42(+2.66%)
Aug 25, 2023	53.94	54.14	53.38	53.41	832,856	-0.41(-0.76%)
Aug 24, 2023	53.47	53.86	53.07	53.82	1,071,191	+0.44(+0.82%)
Aug 23, 2023	53.30	53.84	53.27	53.38	1,021,131	+0.14(+0.26%)
Aug 22, 2023	53.50	53.50	53.02	53.24	1,111,364	-0.19(-0.36%)
Aug 21, 2023	53.61	53.92	53.23	53.43	1,731,918	-0.12(-0.22%)
Aug 18, 2023	53.99	53.99	53.37	53.55	675,250	-0.44(-0.81%)
Aug 17, 2023	54.44	54.67	53.78	53.99	1,835,826	-0.51(-0.94%)
Aug 16, 2023	54.61	54.90	54.19	54.50	972,035	-0.19(-0.35%)
Aug 15, 2023	55.99	56.10	54.68	54.69	1,406,039	-1.49(-2.65%)
Aug 14, 2023	56.81	56.83	56.09	56.18	1,409,264	-0.52(-0.92%)
Aug 11, 2023	56.71	57.08	56.59	56.70	1,009,872	-0.09(-0.16%)
Aug 10, 2023	56.38	57.23	56.38	56.79	2,641,324	+0.58(+1.03%)
Aug 09, 2023	55.60	56.63	55.48	56.21	575,116	+0.73(+1.32%)
Aug 08, 2023	56.00	56.29	55.31	55.48	1,543,859	-0.61(-1.09%)
Aug 04, 2023				56.09	0	+0.10(+0.18%)
Aug 03, 2023	56.32	56.43	55.70	55.99	1,269,331	-0.49(-0.87%)
Aug 02, 2023	57.76	57.91	56.43	56.48	1,440,089	-1.59(-2.74%)
Aug 01, 2023	57.66	58.33	57.65	58.07	681,227	+0.33(+0.57%)
Jul 31, 2023	58.27	58.89	57.55	57.74	1,030,195	-0.62(-1.06%)
Jul 28, 2023	57.50	59.04	57.45	58.36	1,592,723	+0.88(+1.53%)
Jul 27, 2023	60.53	60.53	57.24	57.48	3,306,952	-3.34(-5.49%)
Jul 26, 2023	60.05	61.97	60.00	60.82	1,685,188	+1.67(+2.82%)
Jul 25, 2023	59.62	59.67	58.85	59.15	1,205,627	-0.29(-0.49%)
Jul 24, 2023	59.37	59.75	59.31	59.44	977,120	+0.16(+0.27%)
Jul 21, 2023	59.09	59.29	58.92	59.28	652,693	+0.27(+0.46%)
Jul 20, 2023	59.25	59.38	58.17	59.01	1,444,963	-0.30(-0.51%)
Jul 19, 2023	59.32	59.85	59.23	59.31	1,039,648	+0.27(+0.46%)
Jul 18, 2023	57.86	59.10	57.68	59.04	1,190,227	+1.09(+1.88%)
Jul 17, 2023	58.99	59.14	57.91	57.95	730,609	-0.96(-1.63%)
Jul 14, 2023	59.43	59.64	58.25	58.91	757,450	-0.53(-0.89%)
Jul 13, 2023	58.86	59.55	58.56	59.44	728,336	+0.64(+1.09%)
Jul 12, 2023	59.23	59.47	58.66	58.80	854,733	-0.27(-0.46%)
Jul 11, 2023	58.74	59.23	58.50	59.07	797,470	+0.33(+0.56%)
Jul 10, 2023	60.14	60.40	58.66	58.74	1,306,566	-1.46(-2.43%)
Jul 07, 2023	60.00	60.27	59.67	60.20	670,970	-0.05(-0.08%)
Jul 06, 2023	60.67	61.12	60.21	60.25	1,273,643	-0.52(-0.86%)
Jul 05, 2023	60.97	61.35	60.64	60.77	1,219,758	-0.33(-0.54%)
Jul 04, 2023	60.33	61.33	60.21	61.10	230,041	+0.66(+1.09%)
Jun 30, 2023				60.44	0	-0.11(-0.18%)
Jun 29, 2023	60.19	60.65	59.99	60.55	1,324,477	+0.30(+0.50%)
Jun 28, 2023	59.71	60.47	59.36	60.25	904,315	+0.76(+1.28%)
Jun 27, 2023	58.93	59.68	58.93	59.49	1,287,709	+0.62(+1.05%)
Jun 26, 2023	58.52	59.10	58.32	58.87	539,462	+0.30(+0.51%)
Jun 23, 2023	58.90	59.45	58.50	58.57	1,207,057	-0.42(-0.71%)
Jun 22, 2023	58.00	59.07	57.99	58.99	1,341,216	+0.78(+1.34%)
Jun 21, 2023	58.00	58.26	57.50	58.21	1,515,172	+0.14(+0.24%)
Jun 20, 2023	58.00	58.48	58.00	58.07	1,010,569	-0.11(-0.19%)
Jun 19, 2023	58.08	58.45	57.79	58.18	199,118	+0.15(+0.26%)
Jun 16, 2023	58.00	58.41	58.00	58.03	3,804,960	-0.37(-0.63%)

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.

Rogers Communications (TSX: RCI-B )

Historical Prices

Sections

Services

Follow Us