Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 31.20
+0.40 (1.30%)
At close: Sep 18, 2026
FRA:RCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.30 | 0.64% | - |
| Aug 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 0.64% | - |
| Aug 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | 4.00% | - |
| Aug 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Aug 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Aug 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 0.67% | - |
| Aug 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - | - |
| Aug 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - | - |
| Aug 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - | - |
| Aug 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | -0.67% | - |
| Jul 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -3.23% | - |
| Jul 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | 1.31% | - |
| Jul 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | 4.79% | - |
| Jul 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | -2.01% | - |
| Jul 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | 2.76% | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | -1.36% | - |
| Jul 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | -5.16% | - |
| Jul 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | 0.65% | - |
| Jul 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 1.32% | - |
| Jul 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | -1.30% | - |
| Jul 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 2.67% | - |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Jul 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 2.74% | - |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | -2.01% | - |