Rogers Communications Inc (RCIB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 225 |
| 25 June 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 24 June 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 21 June 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 20 June 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 19 June 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 18 June 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 17 June 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 14 June 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 13 June 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 12 June 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 11 June 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 10 June 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 10 June 2024 | 0.5 Dividend | |||||
| 07 June 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 06 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 05 June 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.29 | - |
| 04 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - |
| 03 June 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - |
| 31 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 30 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
| 29 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 28 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 27 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 24 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.50 | - |
| 23 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 22 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.50 | - |
| 21 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 20 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 17 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 16 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 15 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.29 | - |
| 14 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 13 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 10 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 09 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 08 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
| 07 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.50 | - |
| 06 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
| 03 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | - |
| 02 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | - |
| 30 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
| 29 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | - |
| 26 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | - |
| 25 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | - |
| 24 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - |
| 23 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.09 | - |
| 22 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.50 | - |
| 19 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.31 | - |
| 18 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | - |
| 17 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | - |
| 16 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
| 15 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
| 12 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 11 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 10 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - |
| 09 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 08 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 05 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
| 04 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.90 | - |
| 03 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.29 | - |
| 02 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.28 | - |
| 28 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.48 | - |
| 27 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.28 | - |
| 26 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.28 | - |
| 25 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.67 | - |
| 22 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.07 | - |
| 21 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.66 | - |
| 20 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.07 | - |
| 19 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.26 | - |
| 18 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.46 | - |
| 15 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.46 | - |
| 14 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.05 | - |
| 13 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.25 | - |
| 12 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.84 | - |
| 11 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.84 | - |
| 08 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.45 | - |
| 08 Mar 2024 | 0.5 Dividend | |||||
| 07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.35 | - |
| 06 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.15 | - |
| 05 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.74 | - |
| 04 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.93 | - |
| 01 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.93 | - |
| 29 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.74 | - |
| 28 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.32 | - |
| 27 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.32 | - |
| 26 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.10 | - |
| 23 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.10 | - |
| 22 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.71 | - |
| 21 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.91 | - |
| 20 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.10 | - |
| 19 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.10 | - |
| 16 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.10 | - |
| 15 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.91 | - |
| 14 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.13 | - |
| 13 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.91 | - |
| 12 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.10 | - |
| 09 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.30 | - |
| 08 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.88 | - |
| 07 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.