Rogers Communications Inc. (FRA:RCIB)
Germany · Delayed Price · Currency is EUR 31.00
-0.60 (-1.90%)
At close: Dec 19, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Dec 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Dec 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Dec 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Dec 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | -0.62% | - |
| Dec 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | -2.42% | - |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | -1.20% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | -0.60% | - |
| Dec 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.27 | - | - |
| Nov 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.27 | - | - |
| Nov 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.27 | 1.82% | - |
| Nov 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | - | - |
| Nov 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | - | - |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | 1.23% | - |
| Nov 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | -1.21% | - |
| Nov 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | - | - |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | -0.60% | - |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 1.22% | - |
| Nov 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.48 | - | - |
| Nov 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.48 | -1.20% | - |
| Nov 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 1.22% | - |
| Nov 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.48 | 0.61% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | 0.62% | - |
| Nov 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.09 | 1.89% | - |
| Nov 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | -1.24% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | -2.42% | - |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.68 | -0.60% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | -1.78% | - |
| Nov 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.47 | -0.59% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -0.58% | - |
| Oct 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | - | - |
| Oct 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | 0.59% | - |
| Oct 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | 0.59% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.47 | 1.81% | - |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 3.75% | - |
| Oct 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | 0.63% | - |
| Oct 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | 1.27% | - |
| Oct 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | -1.26% | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | 0.63% | - |
| Oct 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | - | - |
| Oct 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | - | - |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | 0.64% | - |
| Oct 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | -1.26% | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | 1.92% | - |