Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 31.00
-0.60 (-1.90%)
At close: Sep 9, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.90% | - |
| Sep 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | 100 |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 100 |
| Sep 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 0.63% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.64% | 100 |
| Sep 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 100 |
| Sep 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.88% | 100 |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1.27% | 100 |
| Aug 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 100 |
| Aug 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | 100 |
| Aug 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | - |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 0.63% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 0.63% | 100 |
| Aug 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.64% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.26% | - |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1.92% | - |
| Aug 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | - |
| Aug 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1.30% | 100 |
| Aug 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 0.65% | - |
| Aug 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1.32% | 100 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.03% | 100 |
| Aug 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 100 |
| Aug 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | 100 |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.65% | 100 |
| Aug 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 100 |
| Aug 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | 100 |
| Aug 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.66% | 100 |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 100 |
| Jul 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.66% | - |
| Jul 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.30% | 100 |
| Jul 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Jul 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | 100 |
| Jul 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1.32% | 100 |
| Jul 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1.33% | - |
| Jul 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2.04% | 100 |
| Jul 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.00% | - |
| Jul 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.66% | 100 |
| Jul 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.66% | 100 |
| Jul 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2.01% | - |
| Jul 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.67% | 100 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 0.67% | - |
| Jul 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.68% | 100 |
| Jul 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1.37% | 100 |
| Jul 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.69% | - |
| Jul 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.69% | - |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 100 |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | 100 |
| Jul 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | 100 |
| Jul 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 6.02% | - |
| Jul 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.75% | - |