Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 32.20
+2.80 (9.52%)
Last updated: Apr 23, 2026, 9:02 AM CET
FRA:RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | - | 9.52% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Apr 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Apr 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Apr 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -8.59% | - |
| Apr 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Apr 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Mar 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Mar 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Mar 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Mar 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Mar 20, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Mar 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Mar 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | -1.69% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.08 | - | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.08 | 1.14% | - |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - | - |
| Mar 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | 2.94% | - |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | 1.19% | - |
| Feb 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | 1.20% | - |
| Feb 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | 1.22% | - |
| Feb 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - | - |
| Feb 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 0.61% | - |
| Feb 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 1.24% | - |
| Feb 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.91 | -0.62% | - |
| Feb 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - | - |
| Feb 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | -1.82% | - |
| Feb 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | - | - |
| Feb 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | 1.85% | - |
| Feb 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 1.25% | - |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 1.27% | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | 1.94% | - |