Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 32.40
+0.60 (1.89%)
Last updated: Jun 23, 2026, 8:05 AM CET
FRA:RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jun 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jun 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jun 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jun 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jun 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jun 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jun 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jun 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.66% | - |
| Jun 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 1.20% | - |
| Jun 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 0.60% | - |
| Jun 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | -0.60% | - |
| Jun 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - | - |
| Jun 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - | - |
| Jun 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 2.45% | - |
| May 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 1.24% | - |
| May 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 1.26% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.92% | - |
| May 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - | - |
| May 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - | - |
| May 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 1.30% | - |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| May 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | 0.65% | - |
| May 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - | - |
| May 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - | - |
| May 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -0.65% | - |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | -0.65% | - |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | - | - |
| May 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -1.27% | - |
| May 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 1.95% | - |
| May 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| May 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | -3.14% | - |
| May 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 2.58% | - |
| May 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | - | - |
| May 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -1.27% | - |
| Apr 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 0.64% | - |
| Apr 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 0.65% | - |
| Apr 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 0.65% | - |
| Apr 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | -3.14% | - |
| Apr 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | -1.24% | - |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 9.52% | - |
| Apr 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | - | - |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | 2.80% | - |
| Apr 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -1.38% | - |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 2.11% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - | - |
| Apr 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - | - |
| Apr 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | -1.39% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 2.13% | - |