UK markets open in 2 hours 7 minutes
NIKKEI 225
38,688.17 -258.76 (-0.66%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.70 -9.20 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,558.30 -1,252.59 (-2.24%)
Rogers Communications Inc. (RCI-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 58.52 | 59.85 | 58.52 | 59.85 | 59.85 | 900 |
| 17 May 2024 | 58.52 | 58.56 | 58.52 | 58.52 | 58.52 | 800 |
| 16 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
| 15 May 2024 | 58.75 | 58.77 | 58.66 | 58.66 | 58.66 | 1,000 |
| 14 May 2024 | 58.98 | 59.99 | 58.31 | 58.50 | 58.50 | 2,800 |
| 13 May 2024 | 58.68 | 59.00 | 58.68 | 58.90 | 58.90 | 2,700 |
| 10 May 2024 | 57.00 | 57.01 | 57.00 | 57.01 | 57.01 | 300 |
| 09 May 2024 | 55.65 | 59.00 | 55.41 | 58.78 | 58.78 | 1,200 |
| 08 May 2024 | 57.70 | 57.99 | 57.55 | 57.55 | 57.55 | 1,800 |
| 07 May 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1,600 |
| 06 May 2024 | 57.50 | 57.80 | 55.45 | 57.80 | 57.80 | 1,900 |
| 03 May 2024 | 59.00 | 59.00 | 56.50 | 57.50 | 57.50 | 2,400 |
| 02 May 2024 | 56.30 | 56.39 | 56.30 | 56.39 | 56.39 | 500 |
| 01 May 2024 | 55.95 | 55.99 | 55.95 | 55.99 | 55.99 | 200 |
| 30 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 100 |
| 29 Apr 2024 | 55.27 | 57.00 | 55.27 | 55.39 | 55.39 | 900 |
| 26 Apr 2024 | 55.75 | 57.99 | 55.75 | 57.00 | 57.00 | 1,200 |
| 25 Apr 2024 | 55.07 | 55.50 | 55.00 | 55.50 | 55.50 | 1,000 |
| 24 Apr 2024 | 56.01 | 56.01 | 55.70 | 55.70 | 55.70 | 400 |
| 23 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 22 Apr 2024 | 55.02 | 57.40 | 55.02 | 55.35 | 55.35 | 700 |
| 19 Apr 2024 | 56.50 | 56.50 | 55.01 | 55.02 | 55.02 | 2,000 |
| 18 Apr 2024 | 54.65 | 55.98 | 54.62 | 55.96 | 55.96 | 2,100 |
| 17 Apr 2024 | 54.06 | 54.06 | 54.00 | 54.00 | 54.00 | 300 |
| 16 Apr 2024 | 55.21 | 55.21 | 54.25 | 54.25 | 54.25 | 1,200 |
| 15 Apr 2024 | 55.29 | 55.29 | 54.15 | 54.15 | 54.15 | 700 |
| 12 Apr 2024 | 55.96 | 56.00 | 54.00 | 54.00 | 54.00 | 2,800 |
| 11 Apr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 10 Apr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 100 |
| 09 Apr 2024 | 57.55 | 57.60 | 56.65 | 57.40 | 57.40 | 1,900 |
| 08 Apr 2024 | 57.97 | 57.97 | 56.61 | 56.66 | 56.66 | 2,000 |
| 05 Apr 2024 | 55.30 | 55.40 | 55.30 | 55.40 | 55.40 | 300 |
| 04 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 400 |
| 03 Apr 2024 | 55.80 | 55.87 | 55.25 | 55.80 | 55.80 | 1,400 |
| 02 Apr 2024 | 56.46 | 57.10 | 55.55 | 55.80 | 55.80 | 4,600 |
| 01 Apr 2024 | 56.70 | 56.70 | 56.27 | 56.30 | 56.30 | 2,100 |
| 28 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 200 |
| 27 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 100 |
| 26 Mar 2024 | 57.05 | 57.55 | 57.00 | 57.45 | 57.45 | 2,000 |
| 25 Mar 2024 | 56.79 | 56.84 | 56.70 | 56.70 | 56.70 | 2,600 |
| 22 Mar 2024 | 57.10 | 57.49 | 56.77 | 56.77 | 56.77 | 3,500 |
| 21 Mar 2024 | 57.99 | 58.80 | 57.65 | 58.25 | 58.25 | 1,000 |
| 20 Mar 2024 | 57.98 | 58.82 | 57.95 | 58.82 | 58.82 | 1,300 |
| 19 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 100 |
| 18 Mar 2024 | 58.33 | 58.33 | 57.30 | 57.30 | 57.30 | 1,400 |
| 15 Mar 2024 | 58.15 | 58.90 | 58.15 | 58.23 | 58.23 | 600 |
| 14 Mar 2024 | 58.77 | 58.77 | 58.15 | 58.17 | 58.17 | 1,600 |
| 13 Mar 2024 | 61.38 | 61.38 | 58.70 | 58.77 | 58.77 | 3,700 |
| 12 Mar 2024 | 59.65 | 59.65 | 59.30 | 59.30 | 59.30 | 1,000 |
| 11 Mar 2024 | 59.80 | 60.90 | 59.80 | 60.85 | 60.85 | 300 |
| 08 Mar 2024 | 60.01 | 61.00 | 59.75 | 59.75 | 59.75 | 1,100 |
| 08 Mar 2024 | 0.5 Dividend | |||||
| 07 Mar 2024 | 60.10 | 61.10 | 60.10 | 61.10 | 60.60 | 600 |
| 06 Mar 2024 | 60.78 | 61.30 | 60.12 | 61.25 | 60.75 | 600 |
| 05 Mar 2024 | 60.50 | 60.50 | 60.25 | 60.30 | 59.81 | 400 |
| 04 Mar 2024 | 62.22 | 62.24 | 60.49 | 61.25 | 60.75 | 1,400 |
| 01 Mar 2024 | 61.22 | 61.22 | 60.49 | 60.49 | 59.99 | 400 |
| 29 Feb 2024 | 62.60 | 62.60 | 60.00 | 60.00 | 59.51 | 4,500 |
| 28 Feb 2024 | 61.04 | 61.04 | 61.03 | 61.03 | 60.53 | 600 |
| 27 Feb 2024 | 61.00 | 61.03 | 60.93 | 61.03 | 60.53 | 400 |
| 26 Feb 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 60.50 | 600 |
| 23 Feb 2024 | 62.24 | 62.24 | 61.74 | 61.74 | 61.23 | 200 |
| 22 Feb 2024 | 62.75 | 62.75 | 62.69 | 62.69 | 62.18 | 400 |
| 21 Feb 2024 | 61.93 | 61.93 | 61.50 | 61.50 | 61.00 | 300 |
| 20 Feb 2024 | 61.35 | 62.25 | 61.35 | 62.25 | 61.74 | 700 |
| 16 Feb 2024 | 60.93 | 62.00 | 60.93 | 61.67 | 61.17 | 400 |
| 15 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.51 | - |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.51 | 200 |
| 13 Feb 2024 | 61.23 | 61.23 | 60.00 | 60.00 | 59.51 | 800 |
| 12 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.23 | - |
| 09 Feb 2024 | 60.41 | 61.74 | 60.41 | 61.74 | 61.23 | 600 |
| 08 Feb 2024 | 62.05 | 62.25 | 61.90 | 62.25 | 61.74 | 800 |
| 07 Feb 2024 | 62.71 | 62.75 | 62.71 | 62.75 | 62.24 | 400 |
| 06 Feb 2024 | 63.04 | 63.24 | 63.04 | 63.24 | 62.72 | 400 |
| 05 Feb 2024 | 63.97 | 63.97 | 62.80 | 62.80 | 62.29 | 600 |
| 02 Feb 2024 | 63.75 | 64.25 | 63.57 | 63.97 | 63.45 | 800 |
| 01 Feb 2024 | 63.51 | 64.28 | 63.51 | 64.22 | 63.69 | 2,900 |
| 31 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.98 | - |
| 30 Jan 2024 | 64.24 | 64.24 | 63.50 | 63.50 | 62.98 | 400 |
| 29 Jan 2024 | 63.50 | 64.25 | 63.50 | 64.06 | 63.54 | 700 |
| 26 Jan 2024 | 64.50 | 64.50 | 63.80 | 63.80 | 63.28 | 700 |
| 25 Jan 2024 | 64.15 | 64.15 | 63.96 | 63.96 | 63.44 | 1,100 |
| 24 Jan 2024 | 64.55 | 64.55 | 64.16 | 64.32 | 63.79 | 2,000 |
| 23 Jan 2024 | 63.46 | 63.85 | 63.46 | 63.85 | 63.33 | 1,200 |
| 22 Jan 2024 | 64.40 | 64.40 | 63.73 | 63.74 | 63.22 | 1,000 |
| 19 Jan 2024 | 64.50 | 64.50 | 63.99 | 63.99 | 63.47 | 700 |
| 18 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.42 | 100 |
| 17 Jan 2024 | 63.75 | 63.75 | 63.25 | 63.39 | 62.87 | 1,100 |
| 16 Jan 2024 | 64.40 | 64.45 | 64.05 | 64.25 | 63.72 | 2,700 |
| 15 Jan 2024 | 62.56 | 64.47 | 62.56 | 64.36 | 63.83 | 900 |
| 12 Jan 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 63.70 | 500 |
| 11 Jan 2024 | 63.45 | 64.40 | 63.41 | 64.24 | 63.71 | 600 |
| 10 Jan 2024 | 63.80 | 63.80 | 63.20 | 63.45 | 62.93 | 5,300 |
| 09 Jan 2024 | 63.24 | 63.24 | 63.06 | 63.20 | 62.68 | 2,000 |
| 08 Jan 2024 | 62.95 | 63.24 | 62.93 | 63.24 | 62.72 | 1,700 |
| 05 Jan 2024 | 62.99 | 63.00 | 62.54 | 62.95 | 62.43 | 2,000 |
| 04 Jan 2024 | 62.89 | 62.89 | 61.80 | 62.20 | 61.69 | 3,900 |
| 03 Jan 2024 | 62.04 | 62.27 | 61.85 | 62.27 | 61.76 | 2,200 |
| 02 Jan 2024 | 62.11 | 62.11 | 60.55 | 60.55 | 60.05 | 2,000 |
| 29 Dec 2023 | 61.95 | 62.40 | 61.80 | 62.19 | 61.68 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.