Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	46.66	46.66	46.66	46.66	216	-0.68(-1.44%)
Sep 27, 2013	46.62	47.34	46.33	47.34	935	+0.46(+0.98%)
Sep 26, 2013	47.16	47.16	46.88	46.88	3,630	-0.12(-0.26%)
Sep 25, 2013	47.53	47.53	46.99	47.00	1,305	-0.58(-1.22%)
Sep 24, 2013	47.98	47.98	47.23	47.58	944	-0.12(-0.25%)
Sep 23, 2013	47.26	47.79	47.21	47.70	2,302	+0.47(+1.00%)
Sep 20, 2013	46.65	47.23	46.36	47.23	4,529	+1.15(+2.50%)
Sep 19, 2013	45.95	46.34	45.95	46.08	1,496	+0.98(+2.17%)
Sep 18, 2013	45.10	45.10	45.10	45.10	300	+0.30(+0.67%)
Sep 17, 2013	45.34	45.94	44.80	44.80	1,964	-0.65(-1.43%)
Sep 16, 2013	45.40	45.75	44.77	45.45	2,125	+0.68(+1.52%)
Sep 13, 2013	45.46	45.46	44.77	44.77	1,550	+0.25(+0.56%)
Sep 12, 2013	46.10	46.10	44.41	44.52	2,281	-1.44(-3.13%)
Sep 11, 2013	45.50	45.96	45.48	45.96	1,161	+0.21(+0.46%)
Sep 10, 2013	45.50	45.75	45.50	45.75	719	+0.75(+1.67%)
Sep 09, 2013	45.20	45.20	45.00	45.00	2,344	-0.20(-0.44%)
Sep 06, 2013	45.54	45.63	45.20	45.20	1,401	-0.39(-0.86%)
Sep 05, 2013	46.10	46.10	45.12	45.59	5,025	-0.84(-1.81%)
Sep 04, 2013	46.27	46.43	45.62	46.43	925	+0.10(+0.22%)
Sep 03, 2013	47.20	48.06	46.32	46.33	9,923	+2.93(+6.75%)
Aug 30, 2013		43.40	43.40	43.40	0	+0.01(+0.02%)
Aug 29, 2013	43.75	44.28	43.39	43.39	4,984	+0.15(+0.35%)
Aug 28, 2013	43.11	43.24	43.11	43.24	1,855	+0.87(+2.05%)
Aug 27, 2013	42.37	42.37	42.37	42.37	427	-0.04(-0.09%)
Aug 26, 2013	43.07	43.09	42.41	42.41	3,748	-1.00(-2.30%)
Aug 23, 2013	42.26	43.49	42.26	43.41	3,929	+1.03(+2.43%)
Aug 22, 2013	42.34	42.78	42.34	42.38	1,577	-0.12(-0.28%)
Aug 21, 2013	42.51	42.51	42.50	42.50	475	-1.20(-2.75%)
Aug 19, 2013		43.70	43.70	43.70	0	-0.29(-0.66%)
Aug 16, 2013	44.14	44.14	43.95	43.99	3,670	-0.01(-0.02%)
Aug 15, 2013	43.07	44.18	43.07	44.00	6,221	+1.79(+4.24%)
Aug 14, 2013	42.75	42.75	42.20	42.21	2,560	+0.10(+0.24%)
Aug 13, 2013	42.11	42.11	42.11	42.11	345	+0.09(+0.21%)
Aug 12, 2013	43.10	43.10	42.02	42.02	2,316	-0.82(-1.91%)
Aug 09, 2013	42.65	43.11	42.52	42.84	1,926	-0.42(-0.97%)
Aug 08, 2013	43.16	43.26	42.85	43.26	2,183	+0.36(+0.84%)
Aug 07, 2013	43.45	43.45	42.90	42.90	2,735	-0.60(-1.38%)
Aug 06, 2013	43.49	43.82	42.80	43.50	2,895	-0.32(-0.73%)
Aug 02, 2013		43.82	43.82	43.82	0	+0.00(+0.00%)
Aug 01, 2013	43.01	43.82	43.01	43.82	1,291	+0.81(+1.88%)
Jul 31, 2013	44.15	44.20	43.01	43.01	3,722	-1.11(-2.52%)
Jul 30, 2013	43.65	44.12	43.56	44.12	0	-0.07(-0.16%)
Jul 29, 2013	43.36	44.23	43.31	44.19	6,828	+0.85(+1.96%)
Jul 26, 2013	43.34	43.34	43.34	43.34	200	+0.36(+0.84%)
Jul 25, 2013	43.50	43.57	42.98	42.98	1,170	-0.70(-1.60%)
Jul 24, 2013	43.68	43.68	43.68	43.68	4,080	+0.90(+2.10%)
Jul 23, 2013	43.99	43.99	42.72	42.78	1,907	-0.74(-1.70%)
Jul 22, 2013	44.19	44.19	43.50	43.52	1,073	-0.73(-1.65%)
Jul 19, 2013	44.50	44.50	44.25	44.25	511	-0.48(-1.07%)
Jul 18, 2013	44.50	44.73	44.50	44.73	3,098	+0.41(+0.93%)
Jul 17, 2013	44.97	44.97	44.32	44.32	310	+0.30(+0.68%)
Jul 16, 2013	43.89	44.02	43.42	44.02	869	-0.13(-0.29%)
Jul 15, 2013	43.26	44.15	43.26	44.15	1,658	+0.15(+0.34%)
Jul 12, 2013	44.00	44.00	44.00	44.00	173	+0.02(+0.05%)
Jul 11, 2013	42.79	43.98	42.79	43.98	2,363	+1.48(+3.48%)
Jul 10, 2013	42.63	42.63	42.50	42.50	5,911	-0.12(-0.28%)
Jul 09, 2013	43.13	42.97	42.62	42.62	2,508	-0.35(-0.81%)
Jul 08, 2013	43.20	43.20	42.96	42.97	1,437	+0.00(+0.00%)
Jul 05, 2013	44.55	44.55	42.96	42.97	1,730	-1.92(-4.28%)
Jul 04, 2013		44.89	44.89	44.89	71	+0.00(+0.00%)
Jul 03, 2013		44.89	44.89	44.89	100	+0.00(+0.00%)
Jul 02, 2013	44.82	44.89	43.35	44.89	66,356	+2.27(+5.33%)
Jun 28, 2013		42.62	42.62	42.62	0	-0.10(-0.23%)
Jun 27, 2013	43.65	43.65	42.52	42.72	6,332	-1.16(-2.64%)
Jun 26, 2013	47.25	47.25	43.05	43.88	8,720	-3.90(-8.16%)
Jun 25, 2013	48.13	48.17	47.78	47.78	758	+0.00(+0.00%)
Jun 24, 2013	47.99	47.99	47.78	47.78	775	-0.47(-0.97%)
Jun 21, 2013	47.00	48.25	47.00	48.25	1,285	+2.05(+4.44%)
Jun 20, 2013	48.00	48.00	46.20	46.20	1,234	-2.41(-4.96%)
Jun 19, 2013	48.43	48.67	48.00	48.61	2,697	+0.63(+1.31%)
Jun 18, 2013	47.98	47.98	47.98	47.98	277	+0.72(+1.52%)
Jun 17, 2013	48.16	48.16	47.26	47.26	609	-0.46(-0.96%)
Jun 14, 2013	47.93	47.93	47.00	47.72	765	-0.32(-0.67%)
Jun 13, 2013	46.67	48.10	46.67	48.04	2,511	+2.02(+4.39%)
Jun 12, 2013	46.02	46.02	46.02	46.02	310	-1.29(-2.73%)
Jun 11, 2013	47.74	47.74	47.30	47.31	4,225	-0.13(-0.27%)
Jun 10, 2013	47.30	47.45	47.30	47.44	425	+0.25(+0.53%)
Jun 07, 2013	47.33	47.33	47.02	47.19	1,547	-0.53(-1.11%)
Jun 06, 2013	47.50	47.72	47.50	47.72	583	+0.09(+0.19%)
Jun 05, 2013	47.87	47.92	47.23	47.63	3,837	+0.12(+0.25%)
Jun 04, 2013	48.29	48.29	47.51	47.51	1,366	-0.78(-1.62%)
Jun 03, 2013	48.46	48.46	48.29	48.29	1,176	-0.40(-0.82%)
May 31, 2013	49.26	49.26	48.69	48.69	961	-0.73(-1.48%)
May 30, 2013	49.42	49.42	49.42	49.42	1,691	+0.00(+0.00%)
May 29, 2013	49.66	49.66	49.42	49.42	500	-0.02(-0.04%)
May 28, 2013	49.40	49.60	49.40	49.44	736	+0.43(+0.88%)
May 27, 2013	49.24	49.24	48.80	49.01	796	-0.23(-0.47%)
May 24, 2013	49.45	49.45	49.09	49.24	1,781	-0.73(-1.46%)
May 23, 2013	49.67	50.40	49.67	49.97	1,610	-1.45(-2.82%)
May 22, 2013	50.98	51.42	50.98	51.42	345	+0.32(+0.63%)
May 21, 2013	50.51	51.11	50.51	51.10	850	+0.62(+1.23%)
May 17, 2013		50.48	50.48	50.48	0	+0.89(+1.79%)
May 16, 2013	49.50	49.72	49.50	49.59	1,727	-0.05(-0.10%)
May 15, 2013	51.02	51.02	49.33	49.64	4,448	-2.01(-3.89%)
May 13, 2013	51.82	51.82	51.50	51.65	610	+0.41(+0.80%)
May 10, 2013	51.34	51.34	51.24	51.24	398	+0.10(+0.20%)
May 09, 2013		51.14	51.14	51.14	114	+0.00(+0.00%)
May 08, 2013	51.21	51.50	51.03	51.14	1,033	+0.00(+0.00%)
May 07, 2013	51.01	51.16	51.01	51.14	510	-0.05(-0.10%)
May 06, 2013		51.19	51.19	51.19	55	+0.00(+0.00%)
May 03, 2013	51.52	51.52	51.16	51.19	1,117	-0.36(-0.70%)
May 02, 2013	51.48	51.55	51.48	51.55	585	-0.12(-0.23%)
May 01, 2013	51.67	51.67	51.67	51.67	373	+0.56(+1.10%)
Apr 30, 2013	52.05	52.05	51.02	51.11	635	-0.94(-1.81%)
Apr 29, 2013	52.10	52.10	51.91	52.05	885	+0.45(+0.87%)
Apr 26, 2013	51.44	51.60	51.59	51.60	584	+0.00(+0.00%)
Apr 25, 2013	51.54	51.66	51.52	51.60	824	-0.64(-1.23%)
Apr 24, 2013	53.00	53.00	51.55	52.24	2,095	-1.75(-3.24%)
Apr 23, 2013	53.00	53.99	51.75	53.99	2,976	+0.16(+0.30%)
Apr 22, 2013	52.91	53.83	52.91	53.83	243	+0.83(+1.57%)
Apr 19, 2013	52.97	53.00	52.73	53.00	920	+0.67(+1.28%)
Apr 18, 2013	54.09	54.09	52.32	52.33	1,795	-0.17(-0.32%)
Apr 17, 2013	53.34	53.36	52.50	52.50	1,469	-0.90(-1.69%)
Apr 16, 2013	53.40	53.40	53.40	53.40	100	+0.40(+0.75%)
Apr 15, 2013	52.80	53.90	52.80	53.00	1,823	+0.33(+0.63%)
Apr 12, 2013	53.12	53.12	52.67	52.67	499	-0.85(-1.59%)
Apr 11, 2013	53.52	53.52	53.52	53.52	274	+0.02(+0.04%)
Apr 10, 2013	53.48	53.50	53.48	53.50	547	+0.50(+0.94%)
Apr 09, 2013	52.98	53.00	52.78	53.00	1,061	+0.39(+0.74%)
Apr 08, 2013	52.07	52.61	52.07	52.61	1,335	+0.75(+1.45%)
Apr 05, 2013		51.86	51.86	51.86	60	+0.00(+0.00%)
Apr 04, 2013	52.79	52.79	51.86	51.86	2,230	-0.55(-1.05%)
Apr 03, 2013		52.41	52.41	52.41	281	+0.00(+0.00%)
Apr 02, 2013	52.80	52.90	52.38	52.41	2,566	-0.39(-0.74%)
Apr 01, 2013	53.10	53.10	52.80	52.80	677	-0.20(-0.38%)
Mar 28, 2013		53.00	53.00	53.00	0	+0.58(+1.11%)
Mar 27, 2013	52.16	52.42	52.00	52.42	992	+0.85(+1.65%)
Mar 26, 2013		51.57	51.57	51.57	288	+0.00(+0.00%)
Mar 25, 2013	52.48	52.48	51.57	51.57	417	-0.33(-0.64%)
Mar 22, 2013	51.84	51.90	51.84	51.90	570	+0.57(+1.11%)
Mar 21, 2013	52.70	52.70	51.33	51.33	1,433	-1.24(-2.36%)
Mar 20, 2013	51.70	52.57	51.70	52.57	1,795	+1.17(+2.28%)
Mar 19, 2013	51.99	51.99	51.40	51.40	1,020	+0.38(+0.74%)
Mar 18, 2013	51.30	51.30	51.00	51.02	1,264	-0.56(-1.09%)
Mar 15, 2013	51.80	51.80	51.50	51.58	695	-0.14(-0.27%)
Mar 14, 2013	50.71	51.72	50.71	51.72	620	+0.72(+1.41%)
Mar 13, 2013	51.00	51.00	51.00	51.00	431	-0.60(-1.16%)
Mar 12, 2013	51.31	51.80	51.31	51.60	1,425	+0.09(+0.17%)
Mar 11, 2013	51.20	51.51	50.90	51.51	921	+0.51(+1.00%)
Mar 08, 2013	50.52	51.00	50.52	51.00	50,453	+0.47(+0.93%)
Mar 07, 2013	51.08	51.08	50.00	50.53	12,911	-0.32(-0.63%)
Mar 06, 2013	50.87	50.90	50.45	50.85	12,108	+0.36(+0.71%)
Mar 05, 2013	50.45	50.49	50.45	50.49	915	-0.09(-0.18%)
Mar 04, 2013	50.18	50.58	50.18	50.58	1,561	+0.57(+1.14%)
Mar 01, 2013	51.37	51.37	49.86	50.01	2,270	-0.18(-0.36%)
Feb 28, 2013	49.58	50.19	49.17	50.19	1,219	+0.94(+1.91%)
Feb 27, 2013	49.24	49.25	49.00	49.25	453	+0.24(+0.49%)
Feb 26, 2013	49.11	49.30	49.00	49.01	2,025	-0.29(-0.59%)
Feb 25, 2013	50.50	50.50	49.30	49.30	2,567	-0.39(-0.78%)
Feb 22, 2013	48.96	49.79	48.76	49.69	17,156	+0.84(+1.72%)
Feb 21, 2013	48.61	49.07	48.55	48.85	2,317	+0.08(+0.16%)
Feb 20, 2013	48.76	48.87	48.02	48.77	8,926	-0.18(-0.37%)
Feb 19, 2013	47.79	49.94	47.79	48.95	7,351	+1.15(+2.41%)
Feb 15, 2013		47.80	47.80	47.80	0	+2.11(+4.62%)
Feb 14, 2013	46.24	46.24	45.69	45.69	1,850	-1.04(-2.23%)
Feb 13, 2013		46.73	46.73	46.73	40	+0.00(+0.00%)
Feb 12, 2013	46.72	46.73	46.72	46.73	355	+0.09(+0.19%)
Feb 11, 2013	46.58	46.64	46.57	46.64	1,144	+0.49(+1.06%)
Feb 08, 2013	46.58	46.58	46.10	46.15	983	-0.25(-0.54%)
Feb 07, 2013	46.40	46.40	46.40	46.40	155	-0.47(-1.00%)
Feb 06, 2013	46.87	46.87	46.87	46.87	322	-0.04(-0.09%)
Feb 04, 2013	46.91	46.91	46.91	46.91	406	-0.06(-0.13%)
Feb 01, 2013	46.70	46.97	46.70	46.97	447	+0.06(+0.13%)
Jan 31, 2013	46.64	46.92	46.42	46.91	1,180	-0.12(-0.26%)
Jan 30, 2013	46.90	47.03	46.55	47.03	3,212	-0.21(-0.44%)
Jan 29, 2013	47.57	47.57	47.20	47.24	1,475	-0.08(-0.17%)
Jan 28, 2013	46.66	47.32	46.66	47.32	2,076	+0.99(+2.14%)
Jan 25, 2013	46.33	46.33	46.33	46.33	444	-0.25(-0.54%)
Jan 24, 2013	46.99	46.99	46.58	46.58	8,258	+0.02(+0.04%)
Jan 23, 2013	46.53	46.89	46.53	46.56	1,377	+0.17(+0.37%)
Jan 22, 2013	46.32	46.67	46.30	46.39	1,901	-0.20(-0.43%)
Jan 21, 2013	46.99	46.99	46.55	46.59	1,872	+0.05(+0.11%)
Jan 18, 2013	45.53	46.55	45.53	46.54	925	+1.04(+2.29%)
Jan 17, 2013	45.33	45.50	45.33	45.50	1,965	+0.46(+1.02%)
Jan 16, 2013	45.04	45.04	45.04	45.04	975	-0.22(-0.49%)
Jan 15, 2013	44.77	45.47	44.77	45.26	4,000	+0.50(+1.12%)
Jan 14, 2013	44.76	44.76	44.76	44.76	494	-0.34(-0.75%)
Jan 11, 2013	45.15	45.15	45.10	45.10	450	-0.15(-0.33%)
Jan 10, 2013	45.25	45.25	45.24	45.25	845	+0.28(+0.62%)
Jan 09, 2013	44.84	44.97	44.84	44.97	370	-0.20(-0.44%)
Jan 08, 2013	45.00	45.17	45.00	45.17	1,525	-0.03(-0.07%)
Jan 07, 2013	45.21	45.21	45.20	45.20	1,377	-0.56(-1.22%)
Jan 04, 2013	45.76	45.76	45.76	45.76	146	+0.00(+0.00%)
Jan 03, 2013	46.00	46.00	45.76	45.76	686	-0.21(-0.46%)
Jan 02, 2013	45.51	45.97	45.60	45.97	957	+0.30(+0.66%)
Dec 31, 2012		45.67	45.67	45.67	0	+0.02(+0.04%)
Dec 28, 2012	45.35	45.65	45.35	45.65	826	-0.01(-0.02%)
Dec 27, 2012	45.66	45.66	45.66	45.66	104	+0.00(+0.00%)
Dec 24, 2012		45.66	45.66	45.66	0	-0.16(-0.35%)
Dec 21, 2012	45.57	45.82	45.45	45.82	3,373	+0.62(+1.37%)
Dec 20, 2012	45.18	45.20	45.18	45.20	980	+0.38(+0.85%)
Dec 19, 2012	44.83	44.83	44.82	44.82	905	-0.33(-0.73%)
Dec 18, 2012	45.01	45.15	44.83	45.15	1,430	+0.15(+0.33%)
Dec 17, 2012	45.00	45.00	45.00	45.00	404	+0.00(+0.00%)
Dec 14, 2012	45.20	45.20	45.00	45.00	1,734	-0.20(-0.44%)
Dec 13, 2012	45.16	45.20	45.16	45.20	697	+0.46(+1.03%)
Dec 12, 2012	44.77	44.80	44.74	44.74	3,399	-0.46(-1.02%)
Dec 11, 2012	45.20	45.20	45.20	45.20	296	+0.15(+0.33%)
Dec 10, 2012	44.81	45.05	44.81	45.05	563	-0.14(-0.31%)
Dec 07, 2012	45.19	45.19	45.19	45.19	0	+0.00(+0.00%)
Dec 06, 2012	45.19	45.19	45.07	45.19	926	+0.14(+0.31%)
Dec 05, 2012	45.05	45.05	45.05	45.05	337	+1.05(+2.39%)
Dec 04, 2012		44.00	44.00	44.00	20	+0.00(+0.00%)
Nov 30, 2012	44.00	44.00	44.00	44.00	8	+0.00(+0.00%)
Nov 29, 2012	44.00	44.00	44.00	44.00	250	+0.44(+1.01%)
Nov 28, 2012	43.40	43.56	43.38	43.56	1,030	+0.06(+0.14%)
Nov 27, 2012	43.50	43.50	43.50	43.50	418	-0.39(-0.89%)
Nov 26, 2012	43.89	43.89	43.89	43.89	238	+0.00(+0.00%)
Nov 24, 2012	43.89	43.89	43.89	43.89	150	+0.00(+0.00%)
Nov 23, 2012	43.89	43.89	43.89	43.89	150	-0.17(-0.39%)
Nov 22, 2012	43.80	44.06	43.80	44.06	368	+0.26(+0.59%)
Nov 21, 2012	43.40	43.80	43.40	43.80	1,929	+0.54(+1.25%)
Nov 20, 2012	43.26	43.26	43.26	43.26	438	+0.16(+0.37%)
Nov 19, 2012		43.10	43.10	43.10	130	+0.00(+0.00%)
Nov 16, 2012	42.62	43.10	42.62	43.10	1,215	+0.45(+1.06%)
Nov 15, 2012	42.50	42.79	42.28	42.65	1,240	-0.42(-0.98%)
Nov 14, 2012	44.00	44.00	43.07	43.07	1,060	-0.93(-2.11%)
Nov 13, 2012	44.05	44.05	44.00	44.00	400	-0.05(-0.11%)
Nov 12, 2012	44.00	44.05	44.00	44.05	320	+0.09(+0.20%)
Nov 09, 2012	44.20	44.20	43.96	43.96	2,610	-0.24(-0.54%)
Nov 08, 2012	43.93	44.28	43.93	44.20	2,460	-0.21(-0.47%)
Nov 07, 2012	44.35	44.51	44.10	44.41	2,117	-0.05(-0.11%)
Nov 06, 2012	44.50	44.46	44.46	44.46	596	+0.19(+0.43%)
Nov 05, 2012	44.20	44.40	44.20	44.27	932	+0.07(+0.16%)
Nov 02, 2012	44.57	44.57	44.20	44.20	935	-0.05(-0.11%)
Nov 01, 2012	44.31	44.31	44.21	44.25	677	-0.11(-0.25%)
Oct 31, 2012	44.75	44.75	44.36	44.36	2,998	+0.16(+0.36%)
Oct 30, 2012	43.89	44.20	43.89	44.20	740	+0.08(+0.18%)
Oct 29, 2012	44.25	44.25	44.08	44.12	1,092	-0.70(-1.56%)
Oct 26, 2012	44.29	45.06	44.23	44.82	7,110	+0.96(+2.19%)
Oct 25, 2012	42.60	43.86	42.60	43.86	9,355	+1.16(+2.72%)
Oct 24, 2012	42.01	43.50	42.01	42.70	3,627	+1.15(+2.77%)
Oct 23, 2012	40.99	41.55	40.71	41.55	2,810	+0.30(+0.73%)
Oct 19, 2012	41.25	41.39	41.23	41.25	3,258	-0.09(-0.22%)
Oct 18, 2012	41.52	41.52	41.18	41.34	13,075	-0.13(-0.31%)
Oct 17, 2012	41.50	41.52	41.29	41.47	3,530	-0.03(-0.07%)
Oct 16, 2012	40.91	41.50	40.91	41.50	7,203	+0.64(+1.57%)
Oct 15, 2012	40.84	40.86	40.74	40.86	30,030	+0.08(+0.20%)
Oct 12, 2012	40.57	40.90	40.57	40.78	73,058	+0.34(+0.84%)
Oct 11, 2012	40.95	40.95	40.44	40.44	1,277	-0.18(-0.44%)
Oct 10, 2012		40.62	40.62	40.62	77	+0.00(+0.00%)
Oct 09, 2012	40.02	40.73	40.02	40.62	15,732	-0.23(-0.56%)
Oct 05, 2012		40.85	40.85	40.85	0	+0.36(+0.89%)
Oct 04, 2012	40.45	40.49	40.45	40.49	331	+0.12(+0.30%)
Oct 03, 2012	40.45	40.49	40.37	40.37	2,036	+0.36(+0.90%)
Oct 02, 2012	39.82	40.01	39.82	40.01	600	+0.42(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rogers Communications Inc (TSX: RCI-A )

Historical Prices

Free News Feed