Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
Last updated: Jun 2, 2026, 8:31 AM CET
FRA:RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| May 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| May 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| May 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| May 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| May 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| May 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| May 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| May 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| May 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Apr 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Apr 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Apr 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Apr 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Apr 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 23, 2026 | 32.20 | 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% | - |