Skip to main content

Rogers Communications (TSX: RCI-B )

40.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 40.15 40.82 40.05 40.21 2,318,504 -0.03(-0.07%)
Mar 12, 2025 40.22 40.37 39.59 40.24 2,251,118 -0.26(-0.64%)
Mar 11, 2025 40.31 40.55 39.51 40.50 3,641,013 +0.05(+0.12%)
Mar 10, 2025 40.50 41.03 40.26 40.45 2,090,123 -0.36(-0.88%)
Mar 07, 2025 40.69 41.41 40.22 40.81 2,853,548 +0.27(+0.67%)
Mar 06, 2025 40.25 40.90 39.96 40.54 3,583,546 +0.29(+0.72%)
Mar 05, 2025 39.84 40.40 39.51 40.25 1,552,830 +0.43(+1.08%)
Mar 04, 2025 39.87 40.53 39.54 39.82 2,205,128 -0.29(-0.72%)
Mar 03, 2025 40.15 40.72 40.04 40.11 2,014,310 -0.07(-0.17%)
Feb 28, 2025 40.45 40.56 39.81 40.18 1,742,259 -0.12(-0.30%)
Feb 27, 2025 40.28 40.75 40.19 40.30 872,759 -0.19(-0.47%)
Feb 26, 2025 40.62 40.62 39.95 40.49 1,273,945 -0.19(-0.47%)
Feb 25, 2025 40.38 41.03 40.33 40.68 1,879,801 +0.39(+0.97%)
Feb 24, 2025 40.15 40.56 40.06 40.29 2,086,154 +0.18(+0.45%)
Feb 21, 2025 39.71 40.21 39.48 40.11 2,166,910 +0.40(+1.01%)
Feb 20, 2025 39.80 39.95 39.28 39.71 1,115,781 -0.22(-0.55%)
Feb 19, 2025 39.59 40.07 38.94 39.93 1,222,091 +0.44(+1.11%)
Feb 18, 2025 39.94 40.02 39.47 39.49 1,865,457 -0.26(-0.65%)
Feb 14, 2025 39.75 0 -0.36(-0.90%)
Feb 13, 2025 39.88 40.38 39.86 40.11 1,310,916 +0.46(+1.16%)
Feb 12, 2025 39.13 39.71 38.87 39.65 1,366,738 +0.51(+1.30%)
Feb 11, 2025 38.51 39.54 38.45 39.14 1,614,903 +0.59(+1.53%)
Feb 10, 2025 38.56 38.85 38.45 38.55 3,356,801 +0.02(+0.05%)
Feb 07, 2025 38.60 39.00 37.97 38.53 2,635,796 +0.02(+0.05%)
Feb 06, 2025 40.95 41.16 38.16 38.51 4,111,292 -2.78(-6.73%)
Feb 05, 2025 39.91 41.29 39.58 41.29 6,260,117 +1.60(+4.03%)
Feb 04, 2025 39.56 40.05 39.42 39.69 2,202,116 +0.13(+0.33%)
Feb 03, 2025 39.29 40.10 38.97 39.56 2,584,715 -0.36(-0.90%)
Jan 31, 2025 40.85 41.24 39.75 39.92 2,818,796 -1.54(-3.71%)
Jan 30, 2025 41.35 42.04 40.60 41.46 1,758,902 +0.00(+0.00%)
Jan 29, 2025 41.74 42.15 41.31 41.46 1,415,787 -0.41(-0.98%)
Jan 28, 2025 42.03 42.35 41.49 41.87 1,709,334 +0.12(+0.29%)
Jan 27, 2025 40.99 41.98 40.99 41.75 2,284,839 +0.92(+2.25%)
Jan 24, 2025 40.51 41.20 40.51 40.83 1,271,283 +0.15(+0.37%)
Jan 23, 2025 40.53 41.01 40.50 40.68 1,190,869 +0.24(+0.59%)
Jan 22, 2025 40.43 40.54 40.00 40.44 2,213,900 -0.11(-0.27%)
Jan 21, 2025 40.50 41.04 40.17 40.55 2,045,644 -0.70(-1.70%)
Jan 20, 2025 40.92 41.45 40.92 41.25 785,507 +0.44(+1.08%)
Jan 17, 2025 41.42 41.50 40.41 40.81 1,707,786 -0.18(-0.44%)
Jan 16, 2025 40.89 41.38 40.83 40.99 2,360,054 +0.21(+0.51%)
Jan 15, 2025 41.16 41.69 40.72 40.78 1,641,351 -0.23(-0.56%)
Jan 14, 2025 41.60 41.88 39.65 41.01 3,901,267 -1.25(-2.96%)
Jan 13, 2025 41.61 42.45 41.59 42.26 2,937,985 +0.43(+1.03%)
Jan 10, 2025 43.23 43.35 41.78 41.83 2,609,673 -1.65(-3.79%)
Jan 09, 2025 43.76 43.79 43.18 43.48 1,028,034 -0.43(-0.98%)
Jan 08, 2025 44.45 44.45 43.74 43.91 1,559,911 -0.66(-1.48%)
Jan 07, 2025 44.15 44.86 44.06 44.57 2,088,972 +0.46(+1.04%)
Jan 06, 2025 44.79 44.79 44.10 44.11 1,504,746 -0.43(-0.97%)
Jan 03, 2025 43.50 44.89 43.30 44.54 2,404,080 +0.77(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.