Skip to main content

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 36.71 36.72 36.31 36.32 763,209 -0.52(-1.41%)
Oct 30, 2024 36.27 36.95 36.10 36.84 891,932 +0.54(+1.49%)
Oct 29, 2024 37.21 37.24 36.01 36.30 1,005,992 -1.01(-2.71%)
Oct 28, 2024 37.48 37.59 37.23 37.31 1,016,472 +0.17(+0.46%)
Oct 25, 2024 38.00 38.19 37.12 37.14 985,772 -0.85(-2.24%)
Oct 24, 2024 39.30 39.32 37.67 37.99 874,192 -1.24(-3.16%)
Oct 23, 2024 39.15 39.27 38.79 39.23 638,924 +0.19(+0.49%)
Oct 22, 2024 39.05 39.33 38.69 39.04 669,527 -0.07(-0.18%)
Oct 21, 2024 38.98 39.23 38.77 39.11 651,526 +0.04(+0.10%)
Oct 18, 2024 38.80 39.12 38.75 39.07 500,510 +0.40(+1.03%)
Oct 17, 2024 38.15 38.71 38.10 38.67 596,815 +0.44(+1.15%)
Oct 16, 2024 38.28 38.63 38.12 38.23 544,423 -0.01(-0.03%)
Oct 15, 2024 38.13 38.44 38.13 38.24 685,031 +0.25(+0.66%)
Oct 14, 2024 38.11 38.17 37.98 37.99 227,348 -0.12(-0.31%)
Oct 11, 2024 38.45 38.62 38.10 38.11 402,657 -0.28(-0.73%)
Oct 10, 2024 38.03 38.45 37.94 38.39 797,835 +0.15(+0.39%)
Oct 09, 2024 38.49 38.76 38.23 38.24 427,982 -0.26(-0.68%)
Oct 08, 2024 38.45 38.59 38.24 38.50 541,999 -0.03(-0.08%)
Oct 07, 2024 38.96 38.96 38.35 38.53 683,441 -0.48(-1.23%)
Oct 04, 2024 38.76 39.26 38.75 39.01 679,140 +0.17(+0.44%)
Oct 03, 2024 38.72 38.98 38.54 38.84 1,174,765 -0.32(-0.82%)
Oct 02, 2024 39.32 39.36 38.90 39.16 985,027 -0.22(-0.56%)
Oct 01, 2024 40.03 40.19 39.26 39.38 748,943 -0.83(-2.06%)
Sep 30, 2024 40.25 40.28 39.71 40.21 519,210 -0.03(-0.07%)
Sep 27, 2024 40.32 40.40 40.00 40.24 487,148 +0.16(+0.40%)
Sep 26, 2024 40.40 40.47 39.99 40.08 519,577 -0.14(-0.35%)
Sep 25, 2024 40.61 40.68 40.22 40.22 634,570 -0.37(-0.91%)
Sep 24, 2024 40.40 40.66 40.23 40.59 459,758 +0.30(+0.74%)
Sep 23, 2024 40.37 40.70 40.12 40.29 497,091 -0.07(-0.17%)
Sep 20, 2024 39.78 40.50 39.65 40.36 2,003,235 +0.50(+1.25%)
Sep 19, 2024 40.15 40.34 39.69 39.86 1,082,860 +0.21(+0.53%)
Sep 18, 2024 40.80 40.92 39.39 39.65 1,750,364 -1.15(-2.82%)
Sep 17, 2024 40.88 41.20 40.62 40.80 531,386 -0.10(-0.24%)
Sep 16, 2024 40.82 41.07 40.58 40.90 638,411 +0.25(+0.62%)
Sep 13, 2024 40.55 40.73 40.34 40.65 1,079,839 +0.44(+1.09%)
Sep 12, 2024 40.32 40.49 40.08 40.21 688,432 -0.16(-0.40%)
Sep 11, 2024 40.10 40.47 39.73 40.37 627,020 +0.08(+0.20%)
Sep 10, 2024 40.93 40.93 40.00 40.29 894,513 -0.47(-1.15%)
Sep 09, 2024 40.48 41.04 40.37 40.76 787,119 +0.24(+0.59%)
Sep 06, 2024 40.68 41.46 40.29 40.52 664,086 -0.28(-0.68%)
Sep 05, 2024 40.64 41.03 40.50 40.80 773,385 +0.55(+1.38%)
Sep 04, 2024 40.07 40.58 40.02 40.24 670,947 +0.23(+0.57%)
Sep 03, 2024 40.14 40.19 39.65 40.02 1,072,727 -0.17(-0.42%)
Aug 30, 2024 40.25 40.48 40.03 40.19 399,680 -0.13(-0.32%)
Aug 29, 2024 40.43 40.65 40.19 40.31 434,779 -0.14(-0.34%)
Aug 28, 2024 40.78 40.94 40.31 40.45 646,089 -0.30(-0.73%)
Aug 27, 2024 40.29 40.78 40.20 40.75 651,611 +0.43(+1.06%)
Aug 26, 2024 40.56 40.80 40.29 40.32 622,262 -0.13(-0.32%)
Aug 23, 2024 39.97 40.71 39.97 40.45 482,324 +0.66(+1.67%)
Aug 22, 2024 39.77 40.18 39.59 39.79 996,765 +0.01(+0.03%)
Aug 21, 2024 39.48 39.86 39.36 39.78 1,362,893 +0.39(+0.98%)
Aug 20, 2024 39.34 39.51 39.14 39.39 365,011 -0.21(-0.53%)
Aug 19, 2024 39.30 39.83 39.30 39.60 445,515 +0.42(+1.06%)
Aug 16, 2024 39.21 39.38 39.10 39.18 469,733 +0.07(+0.18%)
Aug 15, 2024 39.48 39.62 39.06 39.11 457,923 -0.34(-0.85%)
Aug 14, 2024 39.22 39.61 39.22 39.45 908,498 +0.15(+0.38%)
Aug 13, 2024 39.27 39.37 38.81 39.30 549,042 +0.26(+0.66%)
Aug 12, 2024 39.55 39.55 38.89 39.05 564,526 -0.36(-0.91%)
Aug 09, 2024 39.40 39.46 39.09 39.40 735,495 +0.06(+0.15%)
Aug 08, 2024 39.31 39.51 39.05 39.34 652,093 +0.38(+0.97%)
Aug 07, 2024 39.23 39.33 38.78 38.97 1,047,405 +0.12(+0.31%)
Aug 06, 2024 37.86 38.95 37.77 38.85 1,139,013 +1.10(+2.91%)
Aug 05, 2024 37.35 37.92 36.98 37.75 755,619 -0.56(-1.47%)
Aug 02, 2024 37.55 38.35 37.45 38.31 1,301,722 +0.56(+1.50%)
Aug 01, 2024 38.28 38.31 37.66 37.75 1,045,273 -0.55(-1.45%)
Jul 31, 2024 38.10 38.67 38.02 38.30 1,053,736 +0.34(+0.89%)
Jul 30, 2024 37.91 38.15 37.62 37.97 1,102,775 +0.15(+0.39%)
Jul 29, 2024 37.50 37.91 37.14 37.82 1,160,458 +0.34(+0.90%)
Jul 26, 2024 36.82 37.55 36.76 37.48 583,788 +0.91(+2.49%)
Jul 25, 2024 36.39 37.00 36.31 36.57 828,120 -0.12(-0.32%)
Jul 24, 2024 37.21 37.61 36.68 36.69 629,755 -0.55(-1.49%)
Jul 23, 2024 37.28 37.48 36.91 37.24 1,224,599 -0.09(-0.24%)
Jul 22, 2024 37.19 37.48 36.87 37.33 724,070 +0.21(+0.56%)
Jul 19, 2024 37.34 37.34 37.00 37.12 604,804 -0.29(-0.77%)
Jul 18, 2024 37.80 38.04 37.40 37.41 610,233 -0.31(-0.81%)
Jul 17, 2024 37.32 37.81 37.31 37.72 626,642 +0.23(+0.61%)
Jul 16, 2024 37.13 37.56 37.03 37.49 514,590 +0.36(+0.96%)
Jul 15, 2024 36.80 37.26 36.39 37.13 631,115 +0.19(+0.51%)
Jul 12, 2024 36.85 37.35 36.77 36.94 659,088 +0.25(+0.68%)
Jul 11, 2024 36.47 36.78 36.13 36.70 993,124 +0.66(+1.84%)
Jul 10, 2024 36.15 36.25 35.78 36.03 903,645 -0.13(-0.36%)
Jul 09, 2024 36.39 36.41 35.78 36.16 985,040 -0.30(-0.82%)
Jul 08, 2024 36.64 36.71 36.29 36.46 556,636 -0.16(-0.43%)
Jul 05, 2024 36.60 36.81 36.38 36.62 676,430 +0.14(+0.38%)
Jul 03, 2024 35.87 36.51 35.87 36.48 352,027 +0.60(+1.69%)
Jul 02, 2024 36.25 36.26 35.23 35.87 882,580 -0.38(-1.04%)
Jul 01, 2024 36.76 36.88 36.22 36.25 339,886 -0.40(-1.08%)
Jun 28, 2024 36.65 36.67 36.21 36.65 830,321 +0.22(+0.60%)
Jun 27, 2024 36.76 36.76 36.35 36.43 1,189,981 -0.27(-0.73%)
Jun 26, 2024 37.07 37.07 36.59 36.70 923,394 -0.62(-1.67%)
Jun 25, 2024 37.86 37.86 36.91 37.32 767,121 -0.36(-0.95%)
Jun 24, 2024 37.68 37.98 37.41 37.68 1,261,405 +0.33(+0.88%)
Jun 21, 2024 37.37 37.53 37.10 37.35 871,561 -0.07(-0.19%)
Jun 20, 2024 37.31 37.78 37.28 37.42 522,059 +0.12(+0.32%)
Jun 18, 2024 37.33 37.43 37.08 37.30 386,448 -0.12(-0.32%)
Jun 17, 2024 37.28 37.45 37.09 37.42 874,239 -0.05(-0.13%)
Jun 14, 2024 37.32 37.52 36.84 37.47 746,232 -0.16(-0.42%)
Jun 13, 2024 37.91 38.05 37.37 37.63 863,050 -0.52(-1.35%)
Jun 12, 2024 38.21 38.53 38.00 38.14 996,072 +0.30(+0.79%)
Jun 11, 2024 37.64 37.97 37.20 37.85 1,277,635 +0.01(+0.03%)
Jun 10, 2024 38.44 38.44 37.68 37.84 1,126,083 -0.59(-1.54%)
Jun 07, 2024 38.54 38.63 38.28 38.43 612,623 -0.42(-1.09%)
Jun 06, 2024 39.15 39.55 38.84 38.85 1,488,637 -0.42(-1.08%)
Jun 05, 2024 39.43 39.47 39.01 39.27 764,051 -0.07(-0.17%)
Jun 04, 2024 39.63 39.92 39.05 39.34 772,709 -0.38(-0.96%)
Jun 03, 2024 39.71 39.99 39.19 39.72 3,470,029 +0.06(+0.15%)
May 31, 2024 38.89 39.73 38.89 39.67 853,234 +0.80(+2.05%)
May 30, 2024 38.27 39.01 38.26 38.87 1,314,106 +0.84(+2.22%)
May 29, 2024 38.28 38.29 37.89 38.03 719,460 -0.66(-1.70%)
May 28, 2024 38.70 39.25 38.43 38.68 911,173 +0.12(+0.31%)
May 24, 2024 38.46 38.75 38.38 38.57 653,153 +0.27(+0.69%)
May 23, 2024 38.43 38.84 38.03 38.30 1,053,616 -0.30(-0.79%)
May 22, 2024 38.38 39.03 38.24 38.60 1,867,866 +0.09(+0.23%)
May 21, 2024 38.56 38.88 38.49 38.52 1,052,932 -0.20(-0.51%)
May 20, 2024 39.16 39.17 38.43 38.71 859,627 -0.43(-1.10%)
May 17, 2024 39.26 39.26 38.93 39.14 796,260 -0.02(-0.05%)
May 16, 2024 39.08 39.19 38.90 39.16 794,648 +0.01(+0.03%)
May 15, 2024 39.45 39.56 39.13 39.15 720,851 +0.04(+0.10%)
May 14, 2024 39.13 39.22 38.83 39.12 421,301 +0.23(+0.58%)
May 13, 2024 38.93 39.22 38.66 38.89 667,184 +0.07(+0.18%)
May 10, 2024 38.73 38.94 38.59 38.82 757,901 +0.21(+0.53%)
May 09, 2024 38.25 39.07 38.23 38.61 934,838 +0.40(+1.05%)
May 08, 2024 37.42 38.50 37.42 38.21 926,882 +0.54(+1.43%)
May 07, 2024 38.15 38.15 37.56 37.67 1,050,822 -0.37(-0.98%)
May 06, 2024 37.93 38.10 37.85 38.05 955,568 +0.31(+0.83%)
May 03, 2024 37.72 37.88 37.33 37.73 820,792 +0.51(+1.37%)
May 02, 2024 36.98 37.25 36.58 37.22 885,041 +0.46(+1.26%)
May 01, 2024 36.80 37.28 36.41 36.76 1,012,642 -0.03(-0.08%)
Apr 30, 2024 37.15 37.38 36.77 36.79 1,101,998 -0.70(-1.86%)
Apr 29, 2024 37.41 37.53 37.07 37.49 1,146,725 +0.22(+0.58%)
Apr 26, 2024 37.31 37.78 37.18 37.27 1,288,493 -0.08(-0.21%)
Apr 25, 2024 37.26 37.48 36.56 37.35 1,498,062 -0.12(-0.31%)
Apr 24, 2024 39.08 39.74 37.18 37.47 2,062,839 -1.40(-3.61%)
Apr 23, 2024 38.54 39.12 38.49 38.87 1,472,797 +0.49(+1.28%)
Apr 22, 2024 37.97 38.47 37.88 38.38 1,141,766 +0.54(+1.43%)
Apr 19, 2024 37.68 38.13 37.67 37.84 1,092,854 +0.24(+0.63%)
Apr 18, 2024 37.30 37.78 37.06 37.60 714,477 +0.40(+1.08%)
Apr 17, 2024 37.12 37.52 36.86 37.20 634,433 +0.19(+0.50%)
Apr 16, 2024 37.11 37.14 36.60 37.01 698,880 -0.21(-0.55%)
Apr 15, 2024 37.54 37.94 36.89 37.22 1,088,228 -0.15(-0.39%)
Apr 12, 2024 38.22 38.26 37.08 37.37 665,941 -1.09(-2.83%)
Apr 11, 2024 38.65 38.73 38.11 38.46 449,441 -0.16(-0.41%)
Apr 10, 2024 39.08 39.08 38.45 38.61 606,035 -1.00(-2.53%)
Apr 09, 2024 38.96 39.63 38.66 39.62 704,462 +0.67(+1.71%)
Apr 08, 2024 38.86 39.13 38.67 38.95 361,346 +0.05(+0.13%)
Apr 05, 2024 38.55 39.37 38.31 38.90 751,906 +0.27(+0.69%)
Apr 04, 2024 39.08 39.21 38.51 38.63 617,930 -0.21(-0.53%)
Apr 03, 2024 39.09 39.14 38.59 38.84 2,972,345 -0.24(-0.60%)
Apr 02, 2024 39.60 39.74 38.29 39.08 930,894 -0.93(-2.33%)
Apr 01, 2024 40.20 40.20 39.45 40.01 508,214 -0.25(-0.61%)
Mar 28, 2024 40.38 40.37 40.36 40.25 903,623 -0.20(-0.49%)
Mar 27, 2024 40.27 40.71 40.17 40.45 740,909 +0.11(+0.27%)
Mar 26, 2024 40.41 40.48 40.16 40.34 340,589 +0.00(+0.00%)
Mar 25, 2024 40.69 40.69 40.25 40.34 331,790 -0.21(-0.51%)
Mar 22, 2024 41.56 41.56 40.30 40.55 724,937 -0.76(-1.83%)
Mar 21, 2024 42.14 42.14 41.26 41.30 632,801 -0.84(-2.00%)
Mar 20, 2024 41.10 42.18 40.99 42.15 419,048 +0.96(+2.34%)
Mar 19, 2024 41.23 41.49 41.02 41.19 507,186 -0.26(-0.62%)
Mar 18, 2024 41.83 41.83 41.29 41.44 404,288 -0.36(-0.87%)
Mar 15, 2024 41.70 42.02 41.68 41.81 926,267 +0.00(+0.00%)
Mar 14, 2024 42.38 42.38 41.48 41.81 658,954 -0.80(-1.87%)
Mar 13, 2024 42.77 43.02 42.32 42.60 875,050 -0.26(-0.60%)
Mar 12, 2024 43.46 43.46 42.58 42.86 612,863 -0.64(-1.47%)
Mar 11, 2024 43.38 43.57 42.97 43.49 359,504 +0.11(+0.25%)
Mar 08, 2024 43.42 43.47 43.03 43.39 989,525 +0.14(+0.32%)
Mar 07, 2024 43.21 43.35 42.97 43.25 1,914,047 +0.26(+0.61%)
Mar 06, 2024 42.88 43.31 42.88 42.98 374,419 +0.33(+0.78%)
Mar 05, 2024 43.11 43.19 42.63 42.65 380,179 -0.57(-1.33%)
Mar 04, 2024 43.17 43.29 42.64 43.23 412,352 -0.13(-0.29%)
Mar 01, 2024 43.18 43.65 42.96 43.35 319,385 +0.24(+0.56%)
Feb 29, 2024 43.41 43.56 42.91 43.11 530,891 -0.13(-0.29%)
Feb 28, 2024 43.65 43.65 43.03 43.24 310,233 -0.60(-1.38%)
Feb 27, 2024 44.05 44.05 43.66 43.84 304,728 -0.02(-0.04%)
Feb 26, 2024 44.53 44.53 43.65 43.86 332,597 -0.73(-1.64%)
Feb 23, 2024 44.70 44.72 44.30 44.59 197,587 -0.03(-0.07%)
Feb 22, 2024 44.28 44.69 44.28 44.62 329,751 +0.41(+0.92%)
Feb 21, 2024 44.38 44.47 43.96 44.21 255,599 -0.12(-0.26%)
Feb 20, 2024 44.38 44.63 44.27 44.33 328,371 -0.12(-0.26%)
Feb 16, 2024 44.05 44.63 43.92 44.44 375,056 +0.14(+0.31%)
Feb 15, 2024 44.08 44.55 44.01 44.31 304,151 +0.45(+1.02%)
Feb 14, 2024 43.17 43.87 43.17 43.86 599,516 +0.75(+1.74%)
Feb 13, 2024 43.74 43.75 42.73 43.11 482,364 -1.14(-2.57%)
Feb 12, 2024 44.25 44.79 44.12 44.25 486,581 -0.17(-0.37%)
Feb 09, 2024 44.78 45.03 44.21 44.41 346,519 -0.19(-0.44%)
Feb 08, 2024 44.84 45.16 44.46 44.61 444,951 -0.55(-1.23%)
Feb 07, 2024 45.62 45.62 45.09 45.16 316,099 -0.22(-0.49%)
Feb 06, 2024 45.32 45.60 45.10 45.39 252,360 +0.05(+0.11%)
Feb 05, 2024 45.74 45.74 44.97 45.34 470,161 -0.72(-1.56%)
Feb 02, 2024 45.97 46.24 45.27 46.06 619,952 +0.06(+0.13%)
Feb 01, 2024 45.97 46.81 45.79 46.00 665,185 +0.53(+1.16%)
Jan 31, 2024 45.98 46.24 45.37 45.48 482,059 -0.56(-1.23%)
Jan 30, 2024 46.20 46.54 45.98 46.04 300,968 -0.44(-0.94%)
Jan 29, 2024 46.18 46.59 45.61 46.48 312,721 +0.29(+0.63%)
Jan 26, 2024 46.05 46.36 46.05 46.19 286,455 +0.18(+0.40%)
Jan 25, 2024 46.34 46.42 45.80 46.00 327,628 -0.08(-0.17%)
Jan 24, 2024 46.61 46.92 46.05 46.08 427,617 -0.35(-0.75%)
Jan 23, 2024 46.19 46.54 45.95 46.43 339,331 +0.35(+0.76%)
Jan 22, 2024 46.37 46.64 46.01 46.08 355,570 -0.29(-0.63%)
Jan 19, 2024 45.88 46.58 45.63 46.37 396,571 +0.58(+1.28%)
Jan 18, 2024 45.69 45.96 45.61 45.79 600,604 +0.07(+0.15%)
Jan 17, 2024 45.79 45.93 45.38 45.72 565,248 -0.57(-1.24%)
Jan 16, 2024 45.84 46.53 45.65 46.29 418,953 +0.19(+0.40%)
Jan 12, 2024 46.59 46.81 46.08 46.11 228,422 +0.04(+0.08%)
Jan 11, 2024 46.20 46.24 45.63 46.07 368,758 -0.14(-0.29%)
Jan 10, 2024 45.99 46.27 45.79 46.21 327,071 +0.30(+0.66%)
Jan 09, 2024 45.76 46.00 45.45 45.90 329,664 -0.07(-0.15%)
Jan 08, 2024 45.46 46.04 45.46 45.97 394,722 +0.42(+0.92%)
Jan 05, 2024 45.36 46.08 45.31 45.55 307,875 +0.24(+0.54%)
Jan 04, 2024 45.26 45.42 44.64 45.31 328,257 -0.13(-0.28%)
Jan 03, 2024 45.33 45.52 44.92 45.44 319,467 +0.15(+0.32%)
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.