Rogers Communications Inc. (RCIAF)
OTCMKTS
· Delayed Price · Currency is USD
28.69
0.00 (0.00%)
May 20, 2025, 4:00 PM EDT
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| May 19, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| May 16, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| May 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| May 14, 2025 | 28.15 | 28.69 | 28.15 | 28.69 | 28.69 | -0.59% | 200 |
| May 13, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| May 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 12 |
| May 9, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| May 8, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| May 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 65 |
| May 6, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 3 |
| May 5, 2025 | 28.51 | 28.86 | 28.10 | 28.86 | 28.86 | -0.24% | 349 |
| May 2, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| May 1, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Apr 30, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Apr 29, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Apr 28, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Apr 25, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Apr 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| Apr 23, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 6.95% | 150 |
| Apr 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Apr 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Apr 17, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Apr 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Apr 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Apr 14, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 1 |
| Apr 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Apr 10, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 26 |
| Apr 9, 2025 | 27.63 | 27.63 | 27.05 | 27.05 | 27.05 | -5.09% | 215 |
| Apr 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1 |
| Apr 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Apr 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1 |
| Apr 2, 2025 | 28.28 | 28.50 | 28.28 | 28.50 | 28.50 | -5.91% | 858 |
| Apr 1, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | 5 |
| Mar 31, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Mar 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Mar 27, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Mar 26, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | 10 |
| Mar 25, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Mar 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | - |
| Mar 21, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | 52 |
| Mar 20, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | 60 |
| Mar 19, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | 61 |
| Mar 18, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - | 17 |
| Mar 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.53% | 100 |
| Mar 14, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - | - |
| Mar 13, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -5.09% | 200 |
| Mar 12, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | - |
| Mar 11, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 25 |