Skip to main content

Rogers Communications Inc (TSX:RCI-A)

43.40 +0.30 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.48 43.48 43.00 43.40 9,059 +0.30(+0.70%)
Jun 27, 2025 43.14 43.69 43.10 43.10 3,227 -0.67(-1.53%)
Jun 26, 2025 43.21 43.77 43.11 43.77 708 +0.72(+1.67%)
Jun 25, 2025 43.50 43.99 42.11 43.05 7,309 -0.94(-2.14%)
Jun 24, 2025 42.66 43.99 42.33 43.99 4,369 +1.99(+4.74%)
Jun 23, 2025 42.00 42.25 41.50 42.00 1,333 +0.00(+0.00%)
Jun 20, 2025 42.01 42.01 42.00 42.00 680 +0.40(+0.96%)
Jun 19, 2025 41.73 42.50 41.50 41.60 4,590 +0.10(+0.24%)
Jun 18, 2025 41.75 41.75 41.02 41.50 1,016 +0.00(+0.00%)
Jun 17, 2025 41.07 41.50 41.07 41.50 1,731 -0.25(-0.60%)
Jun 16, 2025 42.14 42.14 41.69 41.75 1,564 -0.05(-0.12%)
Jun 13, 2025 41.80 41.80 41.80 41.80 115 +0.98(+2.40%)
Jun 12, 2025 41.02 41.90 40.82 40.82 3,030 +0.07(+0.17%)
Jun 11, 2025 41.19 41.25 40.75 40.75 5,468 -0.44(-1.07%)
Jun 10, 2025 40.63 41.20 40.15 41.19 10,035 +0.89(+2.21%)
Jun 09, 2025 40.77 40.77 40.30 40.30 3,529 -0.25(-0.62%)
Jun 06, 2025 40.50 40.55 40.50 40.55 802 +0.35(+0.87%)
Jun 05, 2025 40.50 40.70 40.20 40.20 8,862 -0.30(-0.74%)
Jun 04, 2025 40.60 40.60 40.50 40.50 1,868 -0.10(-0.25%)
Jun 03, 2025 41.00 41.50 40.60 40.60 6,577 +0.00(+0.00%)
Jun 02, 2025 40.93 40.93 40.40 40.60 4,165 +0.40(+1.00%)
May 30, 2025 39.44 40.20 39.44 40.20 2,327 +0.00(+0.00%)
May 29, 2025 39.90 41.00 39.90 40.20 3,938 +0.30(+0.75%)
May 28, 2025 40.11 41.00 39.55 39.90 2,022 +0.29(+0.73%)
May 27, 2025 40.10 41.00 39.50 39.61 3,627 -0.39(-0.98%)
May 26, 2025 40.28 40.35 40.00 40.00 1,709 +0.10(+0.25%)
May 23, 2025 39.78 40.29 39.78 39.90 1,723 -0.55(-1.36%)
May 22, 2025 40.39 40.45 40.39 40.45 237 -0.15(-0.37%)
May 21, 2025 40.67 40.67 39.43 40.60 1,016 +0.71(+1.78%)
May 20, 2025 40.00 40.00 39.39 39.89 2,251 -0.09(-0.23%)
May 16, 2025 39.98 0 -0.02(-0.05%)
May 15, 2025 39.75 40.00 39.25 40.00 653 +0.34(+0.86%)
May 14, 2025 40.47 40.47 39.39 39.66 1,501 +0.27(+0.69%)
May 13, 2025 40.98 40.98 39.39 39.39 2,086 -0.21(-0.53%)
May 12, 2025 40.00 40.00 39.60 39.60 1,686 +0.00(+0.00%)
May 09, 2025 39.62 40.08 39.60 39.60 2,191 +0.00(+0.00%)
May 08, 2025 39.30 40.00 39.30 39.60 2,900 -0.05(-0.13%)
May 07, 2025 39.65 39.75 39.38 39.65 1,608 -0.04(-0.10%)
May 06, 2025 39.92 39.93 39.50 39.69 814 -0.26(-0.65%)
May 05, 2025 40.03 40.03 38.75 39.95 4,216 +0.45(+1.14%)
May 02, 2025 39.29 40.05 39.29 39.50 4,920 +0.40(+1.02%)
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 Of Service.