Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
Last updated: Dec 22, 2025, 8:10 AM CET
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Dec 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Dec 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Dec 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.39% | - |
| Dec 8, 2025 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 3.09% | 20 |
| Dec 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | -2.41% | - |
| Dec 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | - | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | - | - |
| Dec 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | -1.78% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 3.68% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.29 | -3.55% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 0.60% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | 3.07% | - |
| Nov 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.29 | -3.55% | - |
| Nov 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 0.60% | 20 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - | - |
| Nov 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - | - |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | 0.60% | - |
| Nov 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | - | - |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | 0.60% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | - | - |
| Nov 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | -0.60% | - |
| Nov 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | 1.83% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 1.23% | - |
| Nov 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | -0.61% | - |
| Nov 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.29 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - | - |
| Nov 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | -1.80% | - |
| Nov 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | -3.47% | - |
| Nov 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | 1.76% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -1.16% | - |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | 1.18% | - |
| Oct 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | 0.59% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 1.81% | - |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 2.47% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | -1.22% | - |
| Oct 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 3.80% | - |
| Oct 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.30 | -3.66% | - |
| Oct 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 1.86% | - |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | -0.62% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | - | - |
| Oct 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | 0.62% | - |
| Oct 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | 0.63% | - |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | 0.63% | - |