Rogers Communications Inc. (FRA:RCI)
Germany flag Germany · Delayed Price · Currency is EUR
31.60
-1.20 (-3.66%)
Last updated: Oct 21, 2025, 8:29 AM CET

Rogers Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202532.4032.4032.4032.4032.40-1.22%-
Oct 22, 202532.8032.8032.8032.8032.803.80%-
Oct 21, 202531.6031.6031.6031.6031.60-3.66%-
Oct 20, 202532.8032.8032.8032.8032.801.86%-
Oct 17, 202532.2032.2032.2032.2032.20-0.62%-
Oct 16, 202532.4032.4032.4032.4032.40--
Oct 15, 202532.4032.4032.4032.4032.400.62%-
Oct 14, 202532.2032.2032.2032.2032.200.63%-
Oct 13, 202532.0032.0032.0032.0032.000.63%-
Oct 10, 202531.8031.8031.8031.8031.802.58%-
Oct 9, 202531.0031.0031.0031.0031.00--
Oct 8, 202531.0031.0031.0031.0031.001.31%-
Oct 7, 202530.6030.6030.6030.6030.600.66%-
Oct 6, 202530.4030.4030.4030.4030.401.33%-
Oct 3, 202530.0030.0030.0030.0030.00-0.66%-
Oct 2, 202530.2030.2030.2030.2030.20--
Oct 1, 202530.0030.2029.6030.2030.20-1.95%465
Sep 30, 202530.8030.8030.8030.8030.800.65%-
Sep 29, 202530.6030.6030.6030.6030.602.68%-
Sep 26, 202529.8029.8029.8029.8029.80--
Sep 25, 202529.8029.8029.8029.8029.80-1.32%-
Sep 24, 202530.2030.2030.2030.2030.20-0.66%-
Sep 23, 202530.4030.4030.4030.4030.40--
Sep 22, 202530.4030.4030.4030.4030.40--
Sep 19, 202530.4030.4030.4030.4030.40-1.30%-
Sep 18, 202530.8030.8030.8030.8030.801.32%-
Sep 17, 202530.4030.4030.4030.4030.40-1.30%-
Sep 16, 202530.8030.8030.8030.8030.80-0.65%-
Sep 15, 202531.0031.0031.0031.0031.00-1.27%-
Sep 12, 202531.4031.4031.4031.4031.40--
Sep 11, 202531.4031.4031.4031.4031.401.29%-
Sep 10, 202531.0031.0031.0031.0031.00--
Sep 9, 202531.0031.0031.0031.0031.00-1.90%-
Sep 8, 202531.6031.6031.6031.6031.60-0.63%-
Sep 5, 202531.8031.8031.8031.8031.49--
Sep 4, 202531.8031.8031.8031.8031.490.63%-
Sep 3, 202531.6031.6031.6031.6031.290.64%-
Sep 2, 202531.4031.4031.4031.4031.10--
Sep 1, 202531.4031.4031.4031.4031.10-1.88%-
Aug 29, 202532.0032.0032.0032.0031.691.27%-
Aug 28, 202531.6031.6031.6031.6031.29--
Aug 27, 202531.6031.6031.6031.6031.29-0.63%-
Aug 26, 202531.8031.8031.8031.8031.49-0.62%-
Aug 25, 202532.0032.0032.0032.0031.690.63%-
Aug 22, 202531.8031.8031.8031.8031.490.63%-
Aug 21, 202531.6031.6031.6031.6031.290.64%-
Aug 20, 202531.4031.4031.4031.4031.10-1.26%-
Aug 19, 202531.8031.8031.8031.8031.491.92%-
Aug 18, 202531.2031.2031.2031.2030.90--
Aug 15, 202531.2031.2031.2031.2030.901.30%-