Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 30.20
-0.20 (-0.66%)
Last updated: Jul 31, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| 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% | - |
| Jul 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 0.75% | - |
| Jun 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | - |
| Jun 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2.27% | 100 |
| Jun 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.94% | - |
| Jun 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 4.62% | - |
| Jun 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -1.52% | - |
| Jun 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -1.49% | 100 |
| Jun 20, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | - | 3.08% | 100 |
| Jun 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -4.41% | 20 |
| Jun 18, 2025 | 26.00 | 27.20 | 26.00 | 27.20 | - | 3.82% | 20 |
| Jun 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | 465 |
| Jun 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.34% | - |
| Jun 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 465 |
| Jun 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | - |
| Jun 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2.36% | - |
| Jun 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | - |
| Jun 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.79% | - |
| Jun 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | 465 |
| Jun 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 465 |
| Jun 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | - |
| Jun 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | - |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3.17% | 465 |
| May 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | 10 |
| May 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | - |
| May 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -0.79% | - |
| May 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| May 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | -0.79% | 10 |