UK Markets close in 4 hrs 15 mins

Rogers Communications Inc. (RCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.28-0.42 (-1.06%)
At close: 04:00PM EDT
39.25 -0.03 (-0.08%)
After hours: 04:21PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022------
27 Sept 202239.9240.3439.2639.2839.28420,600
26 Sept 202240.5040.5239.5239.7039.70349,400
23 Sept 202240.9541.2040.5140.7040.70375,000
22 Sept 202240.7641.5340.6341.4441.44521,300
21 Sept 202241.0341.3340.7640.9640.96454,300
20 Sept 202241.6141.6540.9941.0441.04463,900
19 Sept 202242.1342.1741.5142.0442.04342,800
16 Sept 202241.5342.5941.5142.4142.41946,800
15 Sept 202241.0741.9840.8841.9441.94760,500
14 Sept 202241.2441.4440.9041.0941.09483,900
13 Sept 202241.9042.4141.1541.2641.26461,500
12 Sept 202242.2742.9241.8842.4142.41599,600
09 Sept 202241.9642.0741.6541.8741.87426,300
08 Sept 202241.4941.7541.0641.5841.58463,900
07 Sept 202242.1842.1841.4742.0242.02778,900
06 Sept 202242.9142.9142.0042.1442.14532,200
02 Sept 202243.1543.4242.4242.5742.57318,200
01 Sept 202242.9443.1642.6142.9842.98444,400
31 Aug 202243.9943.9943.0443.0643.06393,300
30 Aug 202244.3844.3843.7443.8743.87266,200
29 Aug 202243.9044.4743.6344.3044.30260,200
26 Aug 202245.1845.2243.8844.0444.04181,100
25 Aug 202244.6045.1444.3145.0145.01264,400
24 Aug 202244.7944.9444.5044.6144.61411,500
23 Aug 202245.0745.1944.5944.9944.99280,800
22 Aug 202245.1145.1144.5544.9144.91211,500
19 Aug 202245.0045.5144.9445.3945.39226,900
18 Aug 202245.6445.6445.2345.3745.37277,000
17 Aug 202245.8645.9545.3245.6345.63204,500
16 Aug 202245.3346.3245.3346.2346.23312,100
15 Aug 202245.7146.0545.3245.5345.53260,300
12 Aug 202246.0646.6446.0646.2046.20246,200
11 Aug 202246.6246.7545.9245.9745.97295,500
10 Aug 202245.4546.4545.2646.3946.39443,200
09 Aug 202244.6745.0844.3845.0245.02317,400
08 Aug 202244.1445.0244.1444.5544.55482,400
05 Aug 202243.7543.8842.9443.2843.28809,500
04 Aug 202244.5044.8343.9144.0444.04577,600
03 Aug 202245.0145.1744.2244.5844.58429,400
02 Aug 202245.4845.7144.4044.7544.75852,900
01 Aug 202245.8646.1945.0845.5245.52281,800
29 Jul 202246.1446.4445.5045.9645.96581,400
28 Jul 202246.6546.8245.9346.1146.11371,100
27 Jul 202247.8447.8446.3446.9646.96609,300
26 Jul 202246.6246.9446.1746.4046.40354,000
25 Jul 202246.6547.3546.6546.9446.94279,700
22 Jul 202246.6247.2746.4446.7846.78288,000
21 Jul 202246.7447.0246.4746.6746.67230,300
20 Jul 202247.3247.3246.6146.9146.91247,500
19 Jul 202246.7447.2846.6147.2347.23324,000
18 Jul 202245.7646.4745.6846.3446.34377,800
15 Jul 202245.5945.8945.0745.4245.42248,300
14 Jul 202245.2345.6544.7545.3045.30203,500
13 Jul 202245.8546.4045.6545.8245.82315,000
12 Jul 202245.1846.7445.1146.2746.27543,800
11 Jul 202246.6546.6645.0545.1545.15604,700
08 Jul 202247.8548.1447.3747.4647.46310,200
07 Jul 202247.6448.2147.5347.9547.95190,800
06 Jul 202248.4448.4447.0547.4847.48263,300
05 Jul 202248.0148.4547.1348.4148.41348,800
01 Jul 202248.0048.7947.7448.6548.65137,900
30 Jun 202247.6348.0247.3547.9047.90233,000
29 Jun 202247.8847.9747.5447.8847.88161,400
28 Jun 202248.3348.6247.7447.8647.86216,900
27 Jun 202248.1848.3847.5847.9847.98315,600
24 Jun 202247.5848.4747.5348.4448.44321,100
23 Jun 202247.0047.5546.9947.3647.36547,600
22 Jun 202246.6047.5446.2347.0547.05342,400
21 Jun 202248.5048.5346.9947.1447.14488,100
17 Jun 202244.7845.6944.5345.2845.28568,500
16 Jun 202245.5445.7944.7744.7844.78350,900
15 Jun 202246.1446.6545.7046.3146.31238,900
14 Jun 202246.6647.0145.4445.8445.84264,700
13 Jun 202247.3647.3846.5246.7646.76272,300
10 Jun 202247.8848.1947.6447.9747.97218,500
09 Jun 202249.4949.6548.6148.6248.62251,400
08 Jun 202251.1151.1449.7750.0350.03290,700
07 Jun 202250.4451.4550.4451.2851.28424,000
06 Jun 202251.1951.3150.5350.5750.57337,400
03 Jun 202251.3051.4350.6750.7750.77232,300
02 Jun 202251.1951.5350.5951.2651.26337,800
01 Jun 202251.2951.5550.5751.1151.11278,000
31 May 202251.5652.1551.0651.2751.27376,300
27 May 202251.4751.9151.4051.6051.60312,400
26 May 202251.7452.1451.1451.5651.56443,500
25 May 202251.1051.7550.8351.5551.55567,600
24 May 202251.5051.5050.7151.0551.05454,200
23 May 202250.7251.6350.4351.3651.36125,200
20 May 202250.4950.8949.8150.5150.51212,300
19 May 202250.2050.7250.0650.3150.31290,500
18 May 202250.7851.3150.1450.3950.39294,800
17 May 202251.0751.4650.7551.0651.06349,900
16 May 202249.9351.0549.6050.7250.72275,400
13 May 202249.0349.7948.4849.7749.77405,900
12 May 202249.5949.5948.2548.9748.97591,100
11 May 202249.8450.7149.4949.6249.62492,800
10 May 202249.6150.6149.5449.9149.91477,100
09 May 202251.3451.4748.6449.3649.361,081,500
06 May 202252.7153.0051.7151.9851.98605,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...