Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
40.08
-0.14 (-0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 40.61 | 40.68 | 40.22 | 40.22 | 40.22 | -0.91% | 634,570 |
| Sep 24, 2024 | 40.40 | 40.66 | 40.23 | 40.59 | 40.59 | 0.74% | 459,758 |
| Sep 23, 2024 | 40.37 | 40.70 | 40.12 | 40.29 | 40.29 | -0.17% | 497,091 |
| Sep 20, 2024 | 39.78 | 40.50 | 39.65 | 40.36 | 40.36 | 1.25% | 2,003,235 |
| Sep 19, 2024 | 40.15 | 40.34 | 39.69 | 39.86 | 39.86 | 0.53% | 1,082,860 |
| Sep 18, 2024 | 40.80 | 40.92 | 39.39 | 39.65 | 39.65 | -2.82% | 1,750,364 |
| Sep 17, 2024 | 40.88 | 41.20 | 40.62 | 40.80 | 40.80 | -0.24% | 531,386 |
| Sep 16, 2024 | 40.82 | 41.07 | 40.58 | 40.90 | 40.90 | 0.62% | 638,411 |
| Sep 13, 2024 | 40.55 | 40.73 | 40.34 | 40.65 | 40.65 | 1.09% | 1,079,839 |
| Sep 12, 2024 | 40.32 | 40.49 | 40.08 | 40.21 | 40.21 | -0.40% | 688,432 |
| Sep 11, 2024 | 40.10 | 40.47 | 39.73 | 40.37 | 40.37 | 0.20% | 627,020 |
| Sep 10, 2024 | 40.93 | 40.93 | 40.00 | 40.29 | 40.29 | -1.15% | 894,513 |
| Sep 9, 2024 | 40.48 | 41.04 | 40.37 | 40.76 | 40.76 | -0.32% | 787,119 |
| Sep 6, 2024 | 41.05 | 41.84 | 40.66 | 40.89 | 40.52 | -0.68% | 658,110 |
| Sep 5, 2024 | 41.01 | 41.41 | 40.87 | 41.17 | 40.80 | 1.38% | 766,425 |
| Sep 4, 2024 | 40.43 | 40.95 | 40.38 | 40.61 | 40.25 | 0.57% | 638,545 |
| Sep 3, 2024 | 40.50 | 40.55 | 40.01 | 40.38 | 40.02 | -0.42% | 1,063,073 |
| Aug 30, 2024 | 40.62 | 40.85 | 40.39 | 40.55 | 40.19 | -0.32% | 393,803 |
| Aug 29, 2024 | 40.80 | 41.02 | 40.55 | 40.68 | 40.32 | -0.34% | 430,867 |
| Aug 28, 2024 | 41.15 | 41.32 | 40.68 | 40.82 | 40.46 | -0.73% | 640,275 |
| Aug 27, 2024 | 40.66 | 41.15 | 40.57 | 41.12 | 40.75 | 1.06% | 645,747 |
| Aug 26, 2024 | 40.93 | 41.17 | 40.66 | 40.69 | 40.33 | -0.32% | 616,662 |
| Aug 23, 2024 | 40.33 | 41.08 | 40.33 | 40.82 | 40.46 | 1.67% | 477,984 |
| Aug 22, 2024 | 40.13 | 40.54 | 39.95 | 40.15 | 39.79 | 0.02% | 987,795 |
| Aug 21, 2024 | 39.84 | 40.22 | 39.72 | 40.14 | 39.78 | 0.98% | 934,528 |
| Aug 20, 2024 | 39.70 | 39.87 | 39.50 | 39.75 | 39.39 | -0.53% | 361,726 |
| Aug 19, 2024 | 39.66 | 40.19 | 39.66 | 39.96 | 39.60 | 1.06% | 441,506 |
| Aug 16, 2024 | 39.57 | 39.74 | 39.46 | 39.54 | 39.19 | 0.18% | 465,506 |
| Aug 15, 2024 | 39.84 | 39.98 | 39.41 | 39.47 | 39.12 | -0.85% | 453,802 |
| Aug 14, 2024 | 39.58 | 39.97 | 39.58 | 39.81 | 39.45 | 0.38% | 900,322 |
| Aug 13, 2024 | 39.63 | 39.73 | 39.16 | 39.66 | 39.31 | 0.66% | 544,101 |
| Aug 12, 2024 | 39.91 | 39.91 | 39.24 | 39.40 | 39.05 | -0.91% | 559,446 |
| Aug 9, 2024 | 39.76 | 39.82 | 39.45 | 39.76 | 39.40 | 0.15% | 728,876 |
| Aug 8, 2024 | 39.67 | 39.87 | 39.40 | 39.70 | 39.35 | 0.97% | 646,225 |
| Aug 7, 2024 | 39.59 | 39.69 | 39.13 | 39.32 | 38.97 | 0.31% | 1,037,979 |
| Aug 6, 2024 | 38.20 | 39.30 | 38.11 | 39.20 | 38.85 | 2.91% | 1,128,763 |
| Aug 5, 2024 | 37.69 | 38.26 | 37.32 | 38.09 | 37.75 | -1.47% | 748,819 |
| Aug 2, 2024 | 37.89 | 38.70 | 37.79 | 38.66 | 38.31 | 1.50% | 1,290,007 |
| Aug 1, 2024 | 38.63 | 38.66 | 38.00 | 38.09 | 37.75 | -1.45% | 1,035,866 |
| Jul 31, 2024 | 38.45 | 39.02 | 38.37 | 38.65 | 38.30 | 0.89% | 1,044,253 |
| Jul 30, 2024 | 38.25 | 38.50 | 37.96 | 38.31 | 37.97 | 0.39% | 1,092,855 |
| Jul 29, 2024 | 37.84 | 38.25 | 37.48 | 38.16 | 37.82 | 0.90% | 1,150,116 |
| Jul 26, 2024 | 37.15 | 37.89 | 37.09 | 37.82 | 37.48 | 2.49% | 578,535 |
| Jul 25, 2024 | 36.72 | 37.34 | 36.64 | 36.90 | 36.57 | -0.32% | 820,668 |
| Jul 24, 2024 | 37.55 | 37.95 | 37.01 | 37.02 | 36.69 | -1.49% | 624,088 |
| Jul 23, 2024 | 37.62 | 37.82 | 37.25 | 37.58 | 37.24 | -0.24% | 1,213,579 |
| Jul 22, 2024 | 37.53 | 37.82 | 37.20 | 37.67 | 37.33 | 0.56% | 717,554 |
| Jul 19, 2024 | 37.68 | 37.68 | 37.34 | 37.46 | 37.13 | -0.77% | 599,361 |
| Jul 18, 2024 | 38.14 | 38.39 | 37.74 | 37.75 | 37.41 | -0.81% | 604,742 |
| Jul 17, 2024 | 37.66 | 38.15 | 37.65 | 38.06 | 37.72 | 0.61% | 621,003 |
| Jul 16, 2024 | 37.47 | 37.90 | 37.37 | 37.83 | 37.49 | 0.96% | 509,959 |
| Jul 15, 2024 | 37.13 | 37.60 | 36.72 | 37.47 | 37.14 | 0.51% | 625,436 |
| Jul 12, 2024 | 37.18 | 37.69 | 37.10 | 37.28 | 36.95 | 0.68% | 653,157 |
| Jul 11, 2024 | 36.80 | 37.11 | 36.46 | 37.03 | 36.70 | 1.84% | 984,187 |
| Jul 10, 2024 | 36.48 | 36.58 | 36.10 | 36.36 | 36.04 | -0.36% | 895,513 |
| Jul 9, 2024 | 36.72 | 36.74 | 36.10 | 36.49 | 36.16 | -0.82% | 976,175 |
| Jul 8, 2024 | 36.97 | 37.04 | 36.62 | 36.79 | 36.46 | -0.43% | 551,627 |
| Jul 5, 2024 | 36.93 | 37.14 | 36.71 | 36.95 | 36.62 | 0.38% | 670,343 |
| Jul 3, 2024 | 36.20 | 36.85 | 36.20 | 36.81 | 36.48 | 1.69% | 348,859 |
| Jul 2, 2024 | 36.58 | 36.59 | 35.55 | 36.20 | 35.88 | -1.04% | 874,637 |
| Jul 1, 2024 | 37.09 | 37.22 | 36.55 | 36.58 | 36.25 | -1.08% | 336,828 |
| Jun 28, 2024 | 36.98 | 37.01 | 36.54 | 36.98 | 36.65 | 0.60% | 822,849 |
| Jun 27, 2024 | 37.09 | 37.09 | 36.68 | 36.76 | 36.43 | -0.73% | 1,179,272 |
| Jun 26, 2024 | 37.41 | 37.41 | 36.92 | 37.03 | 36.70 | -1.67% | 915,084 |
| Jun 25, 2024 | 38.20 | 38.20 | 37.25 | 37.66 | 37.32 | -0.95% | 760,218 |
| Jun 24, 2024 | 38.02 | 38.33 | 37.75 | 38.02 | 37.68 | 0.88% | 1,250,053 |
| Jun 21, 2024 | 37.71 | 37.87 | 37.44 | 37.69 | 37.35 | -0.19% | 863,718 |
| Jun 20, 2024 | 37.65 | 38.12 | 37.62 | 37.76 | 37.42 | 0.32% | 517,361 |
| Jun 18, 2024 | 37.67 | 37.77 | 37.42 | 37.64 | 37.30 | -0.32% | 382,971 |
| Jun 17, 2024 | 37.62 | 37.79 | 37.43 | 37.76 | 37.42 | -0.13% | 866,372 |
| Jun 14, 2024 | 37.66 | 37.86 | 37.17 | 37.81 | 37.47 | -0.42% | 739,517 |
| Jun 13, 2024 | 38.25 | 38.40 | 37.71 | 37.97 | 37.63 | -1.35% | 855,283 |
| Jun 12, 2024 | 38.56 | 38.88 | 38.35 | 38.49 | 38.15 | 0.79% | 987,108 |
| Jun 11, 2024 | 37.98 | 38.31 | 37.54 | 38.19 | 37.85 | 0.03% | 1,266,137 |
| Jun 10, 2024 | 38.79 | 38.79 | 38.02 | 38.18 | 37.84 | -2.45% | 1,115,949 |
| Jun 7, 2024 | 39.25 | 39.35 | 38.99 | 39.14 | 38.42 | -1.09% | 601,479 |
| Jun 6, 2024 | 39.88 | 40.28 | 39.56 | 39.57 | 38.85 | -1.07% | 1,461,558 |
| Jun 5, 2024 | 40.16 | 40.20 | 39.73 | 40.00 | 39.27 | -0.17% | 750,153 |
| Jun 4, 2024 | 40.36 | 40.66 | 39.77 | 40.07 | 39.34 | -0.96% | 758,653 |
| Jun 3, 2024 | 40.45 | 40.73 | 39.92 | 40.46 | 39.72 | 0.15% | 3,406,907 |
| May 31, 2024 | 39.61 | 40.47 | 39.61 | 40.40 | 39.66 | 2.05% | 787,353 |
| May 30, 2024 | 38.98 | 39.73 | 38.97 | 39.59 | 38.87 | 2.22% | 1,290,202 |
| May 29, 2024 | 38.99 | 39.00 | 38.59 | 38.73 | 38.02 | -1.70% | 706,373 |
| May 28, 2024 | 39.42 | 39.98 | 39.14 | 39.40 | 38.68 | 0.31% | 894,599 |
| May 24, 2024 | 39.17 | 39.47 | 39.10 | 39.28 | 38.56 | 0.69% | 641,272 |
| May 23, 2024 | 39.14 | 39.56 | 38.74 | 39.01 | 38.30 | -0.79% | 1,034,451 |
| May 22, 2024 | 39.09 | 39.75 | 38.95 | 39.32 | 38.60 | 0.23% | 1,833,889 |
| May 21, 2024 | 39.27 | 39.60 | 39.20 | 39.23 | 38.51 | -0.51% | 1,033,779 |
| May 20, 2024 | 39.89 | 39.90 | 39.14 | 39.43 | 38.71 | -1.10% | 818,990 |
| May 17, 2024 | 39.99 | 39.99 | 39.65 | 39.87 | 39.14 | -0.05% | 781,776 |
| May 16, 2024 | 39.80 | 39.92 | 39.62 | 39.89 | 39.16 | 0.03% | 780,194 |
| May 15, 2024 | 40.18 | 40.29 | 39.86 | 39.88 | 39.15 | 0.10% | 707,739 |
| May 14, 2024 | 39.86 | 39.95 | 39.55 | 39.84 | 39.11 | 0.58% | 413,638 |
| May 13, 2024 | 39.65 | 39.95 | 39.38 | 39.61 | 38.89 | 0.18% | 655,049 |
| May 10, 2024 | 39.45 | 39.67 | 39.31 | 39.54 | 38.82 | 0.53% | 744,115 |
| May 9, 2024 | 38.96 | 39.79 | 38.94 | 39.33 | 38.61 | 1.05% | 917,833 |
| May 8, 2024 | 38.11 | 39.21 | 38.11 | 38.92 | 38.21 | 1.43% | 910,022 |
| May 7, 2024 | 38.86 | 38.86 | 38.26 | 38.37 | 37.67 | -0.98% | 1,031,707 |
| May 6, 2024 | 38.63 | 38.81 | 38.55 | 38.75 | 38.04 | 0.83% | 938,186 |
| May 3, 2024 | 38.42 | 38.58 | 38.02 | 38.43 | 37.73 | 1.37% | 805,862 |