Rogers Communications Inc. (TSX:RCI.A)
Canada · Delayed Price · Currency is CAD 50.02
+0.82 (1.67%)
Jul 24, 2025, 3:34 PM EDT
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 50.04 | 50.15 | 50.00 | 50.15 | 50.15 | 0.26% | 1,202 |
| Jul 24, 2025 | 49.58 | 50.43 | 49.51 | 50.02 | 50.02 | 1.67% | 4,700 |
| Jul 23, 2025 | 48.88 | 49.60 | 48.85 | 49.20 | 49.20 | 1.42% | 3,300 |
| Jul 22, 2025 | 48.98 | 48.98 | 48.00 | 48.51 | 48.51 | 1.49% | 2,011 |
| Jul 21, 2025 | 48.66 | 48.66 | 47.65 | 47.80 | 47.80 | -1.44% | 3,132 |
| Jul 18, 2025 | 48.27 | 48.50 | 47.95 | 48.50 | 48.50 | -0.82% | 3,212 |
| Jul 17, 2025 | 48.50 | 48.90 | 48.00 | 48.90 | 48.90 | -0.20% | 400 |
| Jul 16, 2025 | 48.40 | 49.60 | 48.10 | 49.00 | 49.00 | 1.64% | 1,511 |
| Jul 15, 2025 | 49.68 | 49.68 | 48.21 | 48.21 | 48.21 | -0.60% | 1,100 |
| Jul 14, 2025 | 49.47 | 49.47 | 47.92 | 48.50 | 48.50 | 0.60% | 1,700 |
| Jul 11, 2025 | 48.80 | 49.70 | 48.21 | 48.21 | 48.21 | 0.42% | 4,048 |
| Jul 10, 2025 | 48.00 | 48.01 | 48.00 | 48.01 | 48.01 | 1.07% | 1,118 |
| Jul 9, 2025 | 48.57 | 48.57 | 46.65 | 47.50 | 47.50 | 0.53% | 2,030 |
| Jul 8, 2025 | 46.76 | 48.21 | 46.01 | 47.25 | 47.25 | 1.05% | 4,700 |
| Jul 7, 2025 | 47.12 | 47.63 | 46.75 | 46.76 | 46.76 | 0.13% | 2,900 |
| Jul 4, 2025 | 46.88 | 46.88 | 46.00 | 46.70 | 46.70 | 0.73% | 4,940 |
| Jul 3, 2025 | 46.14 | 47.50 | 45.75 | 46.36 | 46.36 | 0.78% | 2,800 |
| Jul 2, 2025 | 43.69 | 46.01 | 43.69 | 46.00 | 46.00 | 5.99% | 4,211 |
| Jun 30, 2025 | 43.48 | 43.48 | 43.00 | 43.40 | 43.40 | 0.70% | 9,100 |
| Jun 27, 2025 | 43.14 | 43.69 | 43.10 | 43.10 | 43.10 | -1.53% | 3,227 |
| Jun 26, 2025 | 43.21 | 43.77 | 43.11 | 43.77 | 43.77 | 1.67% | 708 |
| Jun 25, 2025 | 43.50 | 43.99 | 42.11 | 43.05 | 43.05 | -2.14% | 7,309 |
| Jun 24, 2025 | 42.66 | 43.99 | 42.33 | 43.99 | 43.99 | 4.74% | 4,400 |
| Jun 23, 2025 | 42.00 | 42.25 | 41.50 | 42.00 | 42.00 | - | 1,333 |
| Jun 20, 2025 | 42.01 | 42.01 | 42.00 | 42.00 | 42.00 | 0.96% | 700 |
| Jun 19, 2025 | 41.73 | 42.50 | 41.50 | 41.60 | 41.60 | 0.24% | 4,600 |
| Jun 18, 2025 | 41.75 | 41.75 | 41.02 | 41.50 | 41.50 | - | 1,016 |
| Jun 17, 2025 | 41.07 | 41.50 | 41.07 | 41.50 | 41.50 | -0.60% | 1,731 |
| Jun 16, 2025 | 42.14 | 42.14 | 41.69 | 41.75 | 41.75 | -0.12% | 1,600 |
| Jun 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.40% | 115 |
| Jun 12, 2025 | 41.02 | 41.90 | 40.82 | 40.82 | 40.82 | 0.17% | 3,030 |
| Jun 11, 2025 | 41.19 | 41.25 | 40.75 | 40.75 | 40.75 | -1.07% | 5,500 |
| Jun 10, 2025 | 40.63 | 41.20 | 40.15 | 41.19 | 41.19 | 2.21% | 10,035 |
| Jun 9, 2025 | 40.77 | 40.77 | 40.30 | 40.30 | 40.30 | -0.62% | 3,529 |
| Jun 6, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | 40.05 | 0.87% | 802 |
| Jun 5, 2025 | 40.50 | 40.70 | 40.20 | 40.20 | 39.70 | -0.74% | 8,900 |
| Jun 4, 2025 | 40.60 | 40.60 | 40.50 | 40.50 | 40.00 | -0.25% | 1,900 |
| Jun 3, 2025 | 41.00 | 41.50 | 40.60 | 40.60 | 40.10 | - | 6,600 |
| Jun 2, 2025 | 40.93 | 40.93 | 40.40 | 40.60 | 40.10 | 1.00% | 4,200 |
| May 30, 2025 | 39.44 | 40.20 | 39.44 | 40.20 | 39.70 | - | 2,327 |
| May 29, 2025 | 39.90 | 41.00 | 39.90 | 40.20 | 39.70 | 0.75% | 3,938 |
| May 28, 2025 | 40.11 | 41.00 | 39.55 | 39.90 | 39.41 | 0.73% | 2,022 |
| May 27, 2025 | 40.10 | 41.00 | 39.50 | 39.61 | 39.12 | -0.98% | 3,627 |
| May 26, 2025 | 40.28 | 40.35 | 40.00 | 40.00 | 39.51 | 0.25% | 1,709 |
| May 23, 2025 | 39.78 | 40.29 | 39.78 | 39.90 | 39.41 | -1.36% | 1,723 |
| May 22, 2025 | 40.39 | 40.45 | 40.39 | 40.45 | 39.95 | -0.37% | 237 |
| May 21, 2025 | 40.67 | 40.67 | 39.43 | 40.60 | 40.10 | 1.78% | 1,016 |
| May 20, 2025 | 40.00 | 40.00 | 39.39 | 39.89 | 39.40 | -0.23% | 2,300 |
| May 16, 2025 | 39.40 | 39.98 | 39.40 | 39.98 | 39.49 | -0.05% | 400 |
| May 15, 2025 | 39.75 | 40.00 | 39.25 | 40.00 | 39.51 | 0.86% | 700 |