Rogers Communications Inc. (FRA:RCI)
Germany · Delayed Price · Currency is EUR 30.80
+0.80 (2.67%)
At close: Jul 17, 2026
FRA:RCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jul 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jul 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Jul 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Jul 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Jun 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jun 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -6.13% | - |
| Jun 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Jun 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jun 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| 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% | - |