Rogers Communications Inc. (TSX: RCI.A)
Canada
· Delayed Price · Currency is CAD 50.00
+2.74 (5.80%)
Dec 20, 2024, 12:27 PM EST
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.26 | 50.00 | 47.25 | 47.25 | 47.25 | -0.02% | 1,311 |
| Dec 19, 2024 | 47.75 | 47.75 | 46.73 | 47.26 | 47.26 | -1.58% | 2,800 |
| Dec 18, 2024 | 48.50 | 48.90 | 47.70 | 48.02 | 48.02 | -0.99% | 4,300 |
| Dec 17, 2024 | 49.20 | 51.80 | 48.50 | 48.50 | 48.50 | -1.42% | 1,800 |
| Dec 16, 2024 | 50.00 | 50.00 | 48.75 | 49.20 | 49.20 | -1.60% | 4,144 |
| Dec 13, 2024 | 50.05 | 50.10 | 49.99 | 50.00 | 50.00 | -1.75% | 1,615 |
| Dec 12, 2024 | 51.05 | 51.50 | 50.02 | 50.89 | 50.89 | -0.31% | 5,438 |
| Dec 11, 2024 | 51.41 | 52.00 | 51.05 | 51.05 | 51.05 | -2.76% | 1,114 |
| Dec 10, 2024 | 52.90 | 52.90 | 51.35 | 52.50 | 52.50 | -0.94% | 1,500 |
| Dec 9, 2024 | 53.00 | 54.90 | 53.00 | 53.00 | 53.00 | -0.47% | 2,004 |
| Dec 6, 2024 | 54.00 | 54.00 | 53.25 | 53.25 | 52.75 | -0.56% | 5,217 |
| Dec 5, 2024 | 53.67 | 54.00 | 53.25 | 53.55 | 53.05 | -0.20% | 2,300 |
| Dec 4, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.16 | - | - |
| Dec 3, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.16 | - | 421 |
| Dec 2, 2024 | 53.45 | 53.66 | 53.45 | 53.66 | 53.16 | 0.30% | 1,206 |
| Nov 29, 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.00 | -2.55% | 6,828 |
| Nov 28, 2024 | 54.00 | 54.90 | 54.00 | 54.90 | 54.38 | 2.43% | 4,927 |
| Nov 27, 2024 | 53.09 | 53.60 | 53.09 | 53.60 | 53.10 | 1.04% | 3,100 |
| Nov 26, 2024 | 55.47 | 55.47 | 52.80 | 53.05 | 52.55 | -3.55% | 1,316 |
| Nov 25, 2024 | 53.99 | 55.47 | 53.86 | 55.00 | 54.48 | 1.87% | 1,837 |
| Nov 22, 2024 | 54.47 | 54.50 | 53.99 | 53.99 | 53.48 | -0.02% | 1,900 |
| Nov 21, 2024 | 52.91 | 54.00 | 52.91 | 54.00 | 53.49 | - | 1,518 |
| Nov 20, 2024 | 54.10 | 54.99 | 54.00 | 54.00 | 53.49 | 0.19% | 3,210 |
| Nov 19, 2024 | 52.95 | 54.17 | 52.90 | 53.90 | 53.39 | 1.70% | 4,900 |
| Nov 18, 2024 | 53.26 | 55.00 | 51.77 | 53.00 | 52.50 | -0.47% | 3,500 |
| Nov 15, 2024 | 53.68 | 54.10 | 53.25 | 53.25 | 52.75 | 0.47% | 800 |
| Nov 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.50 | - | - |
| Nov 13, 2024 | 54.97 | 55.00 | 53.00 | 53.00 | 52.50 | -2.75% | 1,825 |
| Nov 12, 2024 | 53.41 | 54.50 | 52.75 | 54.50 | 53.99 | 1.02% | 2,300 |
| Nov 11, 2024 | 53.80 | 53.95 | 53.80 | 53.95 | 53.44 | 0.99% | 1,000 |
| Nov 8, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.92 | -0.15% | 103 |
| Nov 7, 2024 | 53.86 | 54.00 | 53.50 | 53.50 | 53.00 | 0.94% | 534 |
| Nov 6, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 52.50 | -2.93% | 2,528 |
| Nov 5, 2024 | 55.00 | 55.00 | 53.06 | 54.60 | 54.09 | 0.28% | 6,905 |
| Nov 4, 2024 | 55.25 | 57.20 | 54.45 | 54.45 | 53.94 | -1.36% | 2,700 |
| Nov 1, 2024 | 55.30 | 55.30 | 55.20 | 55.20 | 54.68 | -0.52% | 207 |
| Oct 31, 2024 | 54.57 | 55.49 | 54.57 | 55.49 | 54.97 | 1.70% | 905 |
| Oct 30, 2024 | 52.55 | 57.00 | 52.55 | 54.56 | 54.05 | -2.19% | 900 |
| Oct 29, 2024 | 56.24 | 56.24 | 54.55 | 55.78 | 55.25 | 1.42% | 2,300 |
| Oct 28, 2024 | 55.19 | 55.26 | 55.00 | 55.00 | 54.48 | - | 2,700 |
| Oct 25, 2024 | 56.13 | 57.50 | 55.00 | 55.00 | 54.48 | -1.96% | 2,845 |
| Oct 24, 2024 | 58.00 | 58.00 | 56.00 | 56.10 | 55.57 | -1.75% | 2,800 |
| Oct 23, 2024 | 57.11 | 57.50 | 57.10 | 57.10 | 56.56 | - | 907 |
| Oct 22, 2024 | 57.25 | 57.25 | 57.10 | 57.10 | 56.56 | -0.71% | 500 |
| Oct 21, 2024 | 57.60 | 57.60 | 57.51 | 57.51 | 56.97 | -0.16% | 333 |
| Oct 18, 2024 | 57.60 | 58.16 | 57.60 | 57.60 | 57.06 | - | 812 |
| Oct 17, 2024 | 57.91 | 57.91 | 57.00 | 57.60 | 57.06 | 0.17% | 1,500 |
| Oct 16, 2024 | 57.24 | 57.50 | 57.00 | 57.50 | 56.96 | 0.88% | 929 |
| Oct 15, 2024 | 56.02 | 57.00 | 56.02 | 57.00 | 56.46 | 0.88% | 600 |
| Oct 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.97 | - | - |
| Oct 10, 2024 | 57.00 | 57.10 | 56.00 | 56.50 | 55.97 | -0.53% | 1,300 |
| Oct 9, 2024 | 57.75 | 57.75 | 56.16 | 56.80 | 56.27 | -2.02% | 1,100 |
| Oct 8, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.43 | - | 250 |
| Oct 7, 2024 | 56.22 | 58.00 | 56.18 | 57.97 | 57.43 | 2.60% | 1,430 |
| Oct 4, 2024 | 55.96 | 56.50 | 55.90 | 56.50 | 55.97 | 1.07% | 611 |
| Oct 3, 2024 | 56.72 | 56.72 | 55.90 | 55.90 | 55.38 | -1.93% | 203 |
| Oct 2, 2024 | 56.70 | 57.00 | 55.80 | 57.00 | 56.46 | 0.44% | 1,227 |
| Oct 1, 2024 | 57.36 | 57.36 | 56.75 | 56.75 | 56.22 | - | 500 |
| Sep 30, 2024 | 57.04 | 57.04 | 56.75 | 56.75 | 56.22 | -0.61% | 900 |
| Sep 27, 2024 | 57.07 | 57.16 | 57.07 | 57.10 | 56.56 | -1.55% | 1,224 |
| Sep 26, 2024 | 58.80 | 59.00 | 58.00 | 58.00 | 57.46 | -1.69% | 500 |
| Sep 25, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.45 | 1.72% | 429 |
| Sep 24, 2024 | 57.55 | 58.00 | 57.55 | 58.00 | 57.46 | 0.92% | 1,525 |
| Sep 23, 2024 | 57.50 | 57.50 | 57.00 | 57.47 | 56.93 | 0.82% | 3,700 |
| Sep 20, 2024 | 56.97 | 57.50 | 56.80 | 57.00 | 56.46 | 0.05% | 6,734 |
| Sep 19, 2024 | 57.00 | 57.00 | 56.75 | 56.97 | 56.44 | 0.35% | 3,211 |
| Sep 18, 2024 | 56.60 | 57.00 | 55.25 | 56.77 | 56.24 | 1.27% | 7,100 |
| Sep 17, 2024 | 56.09 | 57.00 | 56.03 | 56.06 | 55.53 | -0.07% | 1,700 |
| Sep 16, 2024 | 56.98 | 56.98 | 56.10 | 56.10 | 55.57 | -1.54% | 900 |
| Sep 13, 2024 | 55.50 | 56.98 | 55.50 | 56.98 | 56.44 | 2.63% | 1,500 |
| Sep 12, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.00 | 0.04% | 100 |
| Sep 11, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 54.98 | - | 923 |
| Sep 10, 2024 | 55.52 | 55.75 | 55.50 | 55.50 | 54.98 | -0.93% | 600 |
| Sep 9, 2024 | 57.28 | 57.28 | 56.02 | 56.02 | 55.49 | 0.72% | 806 |
| Sep 6, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.60 | - | 175 |
| Sep 5, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.60 | - | 137 |
| Sep 4, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.60 | - | 118 |
| Sep 3, 2024 | 55.86 | 55.86 | 55.62 | 55.62 | 54.60 | -0.36% | 612 |
| Aug 30, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 54.80 | -0.05% | 100 |
| Aug 29, 2024 | 56.65 | 56.65 | 55.80 | 55.85 | 54.83 | -1.41% | 800 |
| Aug 28, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 55.61 | 0.09% | 130 |
| Aug 27, 2024 | 57.14 | 57.14 | 56.60 | 56.60 | 55.56 | -0.60% | 403 |
| Aug 26, 2024 | 57.61 | 57.61 | 56.94 | 56.94 | 55.90 | -1.83% | 800 |
| Aug 23, 2024 | 56.88 | 58.00 | 56.88 | 58.00 | 56.94 | 3.63% | 300 |
| Aug 22, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 54.95 | - | 109 |
| Aug 21, 2024 | 57.25 | 57.25 | 55.50 | 55.97 | 54.95 | 0.76% | 415 |
| Aug 20, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 54.53 | -0.05% | 126 |
| Aug 19, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 54.56 | - | 100 |
| Aug 16, 2024 | 55.56 | 55.61 | 55.56 | 55.58 | 54.56 | -0.09% | 401 |
| Aug 15, 2024 | 56.56 | 57.81 | 55.63 | 55.63 | 54.61 | -1.10% | 1,105 |
| Aug 14, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.22 | - | 100 |
| Aug 13, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.22 | - | 100 |
| Aug 12, 2024 | 56.99 | 56.99 | 56.25 | 56.25 | 55.22 | -1.30% | 1,200 |
| Aug 9, 2024 | 55.57 | 56.99 | 55.57 | 56.99 | 55.95 | 2.56% | 1,000 |
| Aug 8, 2024 | 55.56 | 55.57 | 55.56 | 55.57 | 54.55 | 0.04% | 541 |
| Aug 7, 2024 | 55.31 | 55.55 | 55.31 | 55.55 | 54.53 | 0.94% | 216 |
| Aug 6, 2024 | 55.51 | 56.02 | 55.03 | 55.03 | 54.02 | -0.85% | 1,105 |
| Aug 2, 2024 | 55.51 | 55.51 | 55.03 | 55.50 | 54.48 | -1.72% | 500 |
| Aug 1, 2024 | 56.00 | 56.47 | 56.00 | 56.47 | 55.44 | 1.07% | 400 |
| Jul 31, 2024 | 56.10 | 57.00 | 55.50 | 55.87 | 54.85 | 0.67% | 1,529 |