Rogers Communications Inc. (TSX:RCI.A)
Canada · Delayed Price · Currency is CAD 53.00
+0.73 (1.40%)
Oct 14, 2025, 3:01 PM EDT
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 52.46 | 53.00 | 52.46 | 53.00 | 53.00 | 1.40% | 719 |
| Oct 10, 2025 | 51.72 | 52.66 | 51.72 | 52.27 | 52.27 | 1.04% | 3,000 |
| Oct 9, 2025 | 49.83 | 51.73 | 49.83 | 51.73 | 51.73 | 2.44% | 2,738 |
| Oct 8, 2025 | 50.03 | 50.50 | 50.03 | 50.50 | 50.50 | - | 817 |
| Oct 7, 2025 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | 1.00% | 2,712 |
| Oct 6, 2025 | 49.99 | 50.00 | 49.40 | 50.00 | 50.00 | 0.02% | 3,200 |
| Oct 3, 2025 | 49.99 | 50.00 | 49.99 | 49.99 | 49.99 | 0.32% | 800 |
| Oct 2, 2025 | 49.50 | 49.83 | 49.50 | 49.83 | 49.83 | 0.67% | 506 |
| Oct 1, 2025 | 49.20 | 49.50 | 49.20 | 49.50 | 49.50 | -0.20% | 635 |
| Sep 30, 2025 | 51.22 | 51.22 | 49.01 | 49.60 | 49.60 | -2.46% | 2,600 |
| Sep 29, 2025 | 50.87 | 51.00 | 50.85 | 50.85 | 50.85 | 0.69% | 1,603 |
| Sep 26, 2025 | 50.95 | 50.95 | 50.35 | 50.50 | 50.50 | 2.43% | 1,100 |
| Sep 25, 2025 | 49.03 | 49.30 | 49.03 | 49.30 | 49.30 | 0.10% | 403 |
| Sep 24, 2025 | 49.82 | 49.82 | 49.25 | 49.25 | 49.25 | -1.20% | 1,948 |
| Sep 23, 2025 | 49.81 | 50.25 | 49.81 | 49.85 | 49.85 | -0.80% | 1,232 |
| Sep 22, 2025 | 49.81 | 50.75 | 49.81 | 50.25 | 50.25 | 0.50% | 1,019 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 123 |
| Sep 18, 2025 | 50.88 | 50.88 | 50.00 | 50.00 | 50.00 | -1.22% | 1,045 |
| Sep 17, 2025 | 51.00 | 51.00 | 50.62 | 50.62 | 50.62 | 0.68% | 1,200 |
| Sep 16, 2025 | 50.54 | 50.54 | 50.28 | 50.28 | 50.28 | -0.49% | 1,005 |
| Sep 15, 2025 | 51.00 | 51.00 | 50.50 | 50.53 | 50.53 | -0.53% | 923 |
| Sep 12, 2025 | 51.74 | 51.74 | 50.80 | 50.80 | 50.80 | -1.82% | 1,600 |
| Sep 11, 2025 | 51.01 | 51.74 | 50.50 | 51.74 | 51.74 | - | 3,011 |
| Sep 10, 2025 | 51.00 | 52.00 | 50.75 | 51.74 | 51.74 | 1.89% | 3,243 |
| Sep 9, 2025 | 50.93 | 51.00 | 50.78 | 50.78 | 50.78 | -0.10% | 2,100 |
| Sep 8, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -2.25% | 200 |
| Sep 5, 2025 | 51.85 | 52.00 | 51.85 | 52.00 | 51.50 | 0.29% | 1,100 |
| Sep 4, 2025 | 52.00 | 52.00 | 51.50 | 51.85 | 51.35 | -0.10% | 1,638 |
| Sep 3, 2025 | 51.89 | 51.90 | 51.89 | 51.90 | 51.40 | 1.21% | 700 |
| Sep 2, 2025 | 51.97 | 51.97 | 51.26 | 51.28 | 50.79 | 0.04% | 600 |
| Aug 29, 2025 | 51.75 | 52.00 | 51.25 | 51.26 | 50.77 | -1.23% | 2,001 |
| Aug 28, 2025 | 51.97 | 51.97 | 51.90 | 51.90 | 51.40 | 0.91% | 1,733 |
| Aug 27, 2025 | 51.46 | 51.46 | 51.43 | 51.43 | 50.94 | -0.14% | 400 |
| Aug 26, 2025 | 52.00 | 52.00 | 50.50 | 51.50 | 51.00 | -0.68% | 1,100 |
| Aug 25, 2025 | 52.39 | 52.39 | 51.85 | 51.85 | 51.35 | -1.13% | 341 |
| Aug 22, 2025 | 49.50 | 52.44 | 49.50 | 52.44 | 51.94 | 0.65% | 1,227 |
| Aug 21, 2025 | 51.70 | 52.10 | 51.25 | 52.10 | 51.60 | 0.68% | 2,341 |
| Aug 20, 2025 | 51.97 | 51.97 | 50.00 | 51.75 | 51.25 | 0.50% | 3,100 |
| Aug 19, 2025 | 50.53 | 51.95 | 50.53 | 51.49 | 50.99 | -0.60% | 2,600 |
| Aug 18, 2025 | 51.97 | 51.97 | 51.00 | 51.80 | 51.30 | 1.77% | 2,500 |
| Aug 15, 2025 | 50.42 | 50.99 | 50.42 | 50.90 | 50.41 | -0.20% | 2,000 |
| Aug 14, 2025 | 50.89 | 51.00 | 50.50 | 51.00 | 50.51 | 1.59% | 2,900 |
| Aug 13, 2025 | 49.47 | 51.00 | 49.47 | 50.20 | 49.72 | 0.52% | 2,223 |
| Aug 12, 2025 | 49.98 | 49.98 | 48.50 | 49.94 | 49.46 | 1.92% | 1,407 |
| Aug 11, 2025 | 49.21 | 49.50 | 48.50 | 49.00 | 48.53 | 1.98% | 1,543 |
| Aug 8, 2025 | 48.46 | 48.46 | 48.05 | 48.05 | 47.59 | -0.10% | 600 |
| Aug 7, 2025 | 48.10 | 48.35 | 47.95 | 48.10 | 47.64 | 0.63% | 3,018 |
| Aug 6, 2025 | 48.90 | 49.20 | 47.80 | 47.80 | 47.34 | -2.05% | 4,300 |
| Aug 5, 2025 | 48.51 | 49.50 | 48.51 | 48.80 | 48.33 | 0.41% | 2,545 |
| Aug 1, 2025 | 48.60 | 49.44 | 48.55 | 48.60 | 48.13 | 0.02% | 3,000 |