Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 29.20
+0.80 (2.82%)
At close: Oct 23, 2026
FRA:RCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Oct 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Oct 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Oct 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Oct 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 6, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 2.16% | 30 |
| Oct 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Oct 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Sep 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Sep 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Sep 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Sep 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Sep 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Sep 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Sep 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Sep 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.96% | - |
| Sep 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 1.23% | - |
| Sep 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | 0.62% | - |
| Sep 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | 0.63% | - |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | -0.62% | - |
| Sep 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | 1.26% | - |
| Aug 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | -0.62% | - |
| Aug 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | 0.63% | - |
| Aug 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 1.92% | - |
| Aug 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | -0.64% | - |
| Aug 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 0.64% | - |
| Aug 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | 1.30% | - |
| Aug 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | -0.65% | - |
| Aug 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | - | - |
| Aug 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | -1.27% | - |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 0.64% | - |
| Aug 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | -1.27% | - |