Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 33.80
+0.20 (0.60%)
At close: Nov 27, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Nov 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Nov 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | 20 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Nov 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Nov 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Nov 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Nov 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Nov 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Nov 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Oct 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Oct 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Oct 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Oct 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 1, 2025 | 30.00 | 30.20 | 29.60 | 30.20 | 30.20 | -1.95% | 465 |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Sep 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |