Rogers Communications Inc. (FRA:RCI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Sep 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Sep 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Sep 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | - | - |
| Sep 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | 0.63% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | 0.64% | - |
| Sep 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | - | - |
| Sep 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | -1.88% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | 1.27% | - |
| Aug 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | - | - |
| Aug 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | -0.63% | - |
| Aug 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | -0.62% | - |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | 0.63% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | 0.63% | - |
| Aug 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | 0.64% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | -1.26% | - |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | 1.92% | - |
| Aug 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | - | - |
| Aug 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | 1.30% | - |