Free Trial

Rogers Communications (RCI.A) Stock Chart & Stock Price History

→ Do NOT read if you believe in “woke” politics (From Stansberry Research) (Ad)
Free RCI.A Stock Alerts
C$57.80
+0.30 (+0.52%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Rogers Communications Stock Price Performance

5 Day
Performance
+3.23%
1 Month
Performance
+4.33%
3 Month
Performance
-8.60%
6 Month
Performance
+0.59%
Year-To-Date
Performance
-7.06%
1 Year
Performance
-12.57%
Receive RCI.A Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rogers Communications and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Watch this FREE trading tutorial while it’s still available
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

RCI.A Stock Chart for Monday, May, 6, 2024

RCI.A Chart by TradingView

Rogers Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024C$57.50C$57.80
+0.52%		C$57.80C$55.451,896 shsC$6.42 billion
05/03/2024C$56.39C$57.50
+1.97%		C$59.00C$56.502,427 shsC$6.39 billion
05/02/2024C$55.99C$56.39
+0.71%		C$56.39C$56.30535 shsC$6.27 billion
05/01/2024C$55.51C$55.99
+0.86%		C$55.99C$55.95225 shsC$6.22 billion
04/30/2024C$55.39C$55.51
+0.22%		C$55.51C$55.51134 shsC$6.17 billion
04/29/2024C$57.00C$55.39
-2.82%		C$57.00C$55.27906 shsC$6.16 billion
04/26/2024C$55.50C$57.00
+2.70%		C$57.99C$55.751,237 shsC$6.34 billion
04/25/2024C$55.70C$55.50
-0.36%		C$55.50C$55.001,018 shsC$6.17 billion
04/24/2024C$55.35C$55.70
+0.63%		C$56.01C$55.70438 shsC$6.19 billion
04/23/2024C$55.35C$55.35C$57.40C$55.02681 shsC$6.15 billion
04/22/2024C$55.02C$55.35
+0.60%		C$57.40C$55.02681 shsC$6.15 billion
04/19/2024C$55.96C$55.02
-1.68%		C$56.50C$55.011,960 shsC$6.12 billion
04/18/2024C$54.00C$55.96
+3.63%		C$55.98C$54.622,054 shsC$6.22 billion
04/17/2024C$54.25C$54.00
-0.46%		C$54.06C$54.00302 shsC$6.00 billion
04/16/2024C$54.15C$54.25
+0.18%		C$55.21C$54.251,200 shsC$6.03 billion
04/15/2024C$54.00C$54.15
+0.28%		C$55.29C$54.15668 shsC$6.02 billion
04/12/2024C$56.30C$54.00
-4.09%		C$56.00C$54.002,766 shsC$6.00 billion
04/11/2024C$56.30C$56.30C$56.30C$56.30104 shsC$6.26 billion
04/10/2024C$57.40C$56.30
-1.92%		C$56.30C$56.30104 shsC$6.26 billion
04/09/2024C$56.66C$57.40
+1.31%		C$57.60C$56.651,900 shsC$6.38 billion
04/08/2024C$55.40C$56.66
+2.27%		C$57.97C$56.611,979 shsC$6.30 billion
04/05/2024C$55.30C$55.40
+0.18%		C$55.40C$55.30316 shsC$6.16 billion
04/04/2024C$55.80C$55.30
-0.90%		C$55.30C$55.30356 shsC$6.15 billion
04/03/2024C$55.80C$55.80C$55.87C$55.251,408 shsC$6.20 billion
04/02/2024C$56.30C$55.80
-0.89%		C$57.10C$55.554,559 shsC$6.20 billion
04/01/2024C$56.70C$56.30
-0.71%		C$56.70C$56.272,083 shsC$6.26 billion
03/29/2024C$56.70C$56.70C$56.70C$56.70200 shsC$6.30 billion
03/28/2024C$57.55C$56.70
-1.48%		C$56.70C$56.70200 shsC$6.30 billion
03/27/2024C$57.45C$57.55
+0.17%		C$57.55C$57.55100 shsC$6.40 billion
03/26/2024C$56.70C$57.45
+1.32%		C$57.55C$57.002,009 shsC$6.39 billion
03/25/2024C$56.77C$56.70
-0.12%		C$56.84C$56.702,600 shsC$6.30 billion
03/22/2024C$58.25C$56.77
-2.54%		C$57.49C$56.773,548 shsC$6.31 billion
03/21/2024C$58.82C$58.25
-0.97%		C$58.80C$57.651,002 shsC$6.47 billion
03/20/2024C$57.30C$58.82
+2.65%		C$58.82C$57.951,298 shsC$6.54 billion
03/19/2024C$57.30C$57.30C$57.30C$57.30100 shsC$6.37 billion
03/18/2024C$58.23C$57.30
-1.60%		C$58.33C$57.301,370 shsC$6.37 billion
03/15/2024C$58.17C$58.23
+0.10%		C$58.90C$58.15600 shsC$6.47 billion
03/14/2024C$58.77C$58.17
-1.02%		C$58.77C$58.151,610 shsC$6.47 billion
03/13/2024C$59.30C$58.77
-0.89%		C$61.38C$58.703,694 shsC$6.53 billion
03/12/2024C$60.85C$59.30
-2.55%		C$59.65C$59.301,010 shsC$6.59 billion
Make this ONE trade on Tuesday at 2 p.m. EST! (Ad)

Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!

Discover The Secret Loophole BEFORE Tuesday!
03/11/2024C$59.75C$60.85
+1.84%		C$60.90C$59.80330 shsC$6.76 billion
03/08/2024C$61.10C$59.75
-2.21%		C$61.00C$59.751,144 shsC$6.64 billion
03/07/2024C$61.25C$61.10
-0.24%		C$61.10C$60.10555 shsC$6.79 billion
03/06/2024C$60.30C$61.25
+1.58%		C$61.30C$60.12585 shsC$6.81 billion
03/05/2024C$61.25C$60.30
-1.55%		C$60.50C$60.25400 shsC$6.70 billion
03/04/2024C$60.49C$61.25
+1.26%		C$62.24C$60.491,418 shsC$6.81 billion
03/01/2024C$60.00C$60.49
+0.82%		C$61.22C$60.49379 shsC$6.72 billion
02/29/2024C$61.03C$60.00
-1.69%		C$62.60C$60.004,450 shsC$6.67 billion
02/28/2024C$61.03C$61.03C$61.04C$61.03558 shsC$6.78 billion
02/27/2024C$61.00C$61.03
+0.05%		C$61.03C$60.93401 shsC$6.78 billion
02/26/2024C$61.74C$61.00
-1.20%		C$62.00C$61.00630 shsC$6.78 billion
02/23/2024C$62.69C$61.74
-1.52%		C$62.24C$61.74200 shsC$6.86 billion
02/22/2024C$61.50C$62.69
+1.93%		C$62.75C$62.69440 shsC$6.97 billion
02/21/2024C$62.25C$61.50
-1.20%		C$61.93C$61.50302 shsC$6.84 billion
02/20/2024C$61.67C$62.25
+0.94%		C$62.25C$61.35720 shsC$6.92 billion
02/19/2024C$61.67C$61.67
+0.01%		C$62.00C$60.93401 shsC$6.85 billion
02/16/2024C$60.00C$61.67
+2.78%		C$62.00C$60.93402 shsC$6.85 billion
02/15/2024C$60.00C$60.00C$60.00C$60.00200 shsC$6.67 billion
02/14/2024C$60.00C$60.00C$60.00C$60.00233 shsC$6.67 billion
02/13/2024C$61.74C$60.00
-2.82%		C$61.23C$60.00771 shsC$6.67 billion
02/12/2024C$61.74C$61.74C$61.74C$60.41128 shsC$6.86 billion
02/09/2024C$62.25C$61.74
-0.82%		C$61.74C$60.41560 shsC$6.86 billion
02/08/2024C$62.75C$62.25
-0.80%		C$62.25C$61.90800 shsC$6.92 billion
02/07/2024C$63.24C$62.75
-0.77%		C$62.75C$62.71400 shsC$6.97 billion
02/06/2024C$62.80C$63.24
+0.70%		C$63.24C$63.04440 shsC$7.03 billion
02/05/2024C$63.97C$62.80
-1.83%		C$63.97C$62.80649 shsC$6.98 billion

Related Companies:
This page (TSE:RCI.A) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The asset beating inflation by 4x
Colonial Metals