Rogers Communications Inc. (FRA:RCIB)
Germany · Delayed Price · Currency is EUR 34.00
-0.40 (-1.16%)
At close: Mar 11, 2026
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.16% | - |
| Mar 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Mar 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | -0.57% | - |
| Mar 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | 0.58% | - |
| Mar 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | - | - |
| Mar 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | -0.57% | - |
| Mar 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | 2.96% | - |
| Mar 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 1.81% | - |
| Feb 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | -0.60% | - |
| Feb 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 1.83% | - |
| Feb 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 0.61% | - |
| Feb 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 1.24% | - |
| Feb 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | -0.62% | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 0.62% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | - | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | -1.23% | - |
| Feb 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | - |
| Feb 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 0.62% | - |
| Feb 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 1.89% | - |
| Feb 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.27% | - |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 1.29% | - |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 1.31% | - |
| Feb 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -1.29% | 30 |
| Feb 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -1.27% | - |
| Feb 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | - | - |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 1.29% | - |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -2.52% | - |
| Feb 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | -1.24% | - |
| Jan 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 7.33% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -1.32% | - |
| Jan 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | -0.65% | - |
| Jan 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -1.29% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -1.27% | - |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 0.64% | - |
| Jan 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | 0.65% | - |
| Jan 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 1.97% | - |
| Jan 20, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.12 | -0.65% | 115 |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - | - |
| Jan 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -1.29% | - |
| Jan 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 1.97% | - |
| Jan 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | -1.94% | - |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | - | - |
| Jan 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -0.64% | - |
| Jan 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | -0.64% | - |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | -1.88% | - |
| Jan 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | -0.62% | - |
| Jan 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 0.63% | - |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 1.27% | - |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -0.63% | - |