Rogers Communications Inc. (TSX:RCI.A)
Canada · Delayed Price · Currency is CAD 52.25
-0.61 (-1.15%)
At close: Dec 5, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.55 | 53.55 | 52.25 | 52.25 | 52.25 | -1.15% | 2,513 |
| Dec 4, 2025 | 52.75 | 52.86 | 52.49 | 52.86 | 52.86 | -2.02% | 1,866 |
| Dec 3, 2025 | 54.40 | 54.40 | 53.95 | 53.95 | 53.95 | -0.28% | 2,371 |
| Dec 2, 2025 | 54.40 | 54.40 | 54.10 | 54.10 | 54.10 | -0.73% | 5,937 |
| Dec 1, 2025 | 54.70 | 55.95 | 54.11 | 54.50 | 54.50 | -0.96% | 934 |
| Nov 28, 2025 | 53.76 | 55.03 | 53.76 | 55.03 | 55.03 | 3.73% | 890 |
| Nov 27, 2025 | 52.75 | 53.05 | 52.75 | 53.05 | 53.05 | -3.60% | 700 |
| Nov 26, 2025 | 54.91 | 55.03 | 54.90 | 55.03 | 55.03 | 0.35% | 770 |
| Nov 25, 2025 | 54.22 | 56.00 | 54.00 | 54.84 | 54.84 | 2.12% | 1,511 |
| Nov 24, 2025 | 53.63 | 54.50 | 53.59 | 53.70 | 53.70 | -3.24% | 2,963 |
| Nov 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.74% | 511 |
| Nov 20, 2025 | 54.80 | 54.80 | 54.02 | 54.02 | 54.02 | -0.44% | 998 |
| Nov 19, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.97% | 187 |
| Nov 18, 2025 | 54.79 | 54.79 | 53.97 | 54.79 | 54.79 | 0.81% | 2,643 |
| Nov 17, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.20% | 107 |
| Nov 14, 2025 | 54.47 | 54.47 | 54.46 | 54.46 | 54.46 | -0.07% | 418 |
| Nov 13, 2025 | 53.55 | 54.50 | 53.55 | 54.50 | 54.50 | 1.87% | 1,434 |
| Nov 12, 2025 | 53.33 | 53.50 | 53.33 | 53.50 | 53.50 | -1.46% | 1,292 |
| Nov 11, 2025 | 53.57 | 54.30 | 53.57 | 54.29 | 54.29 | 1.67% | 3,120 |
| Nov 10, 2025 | 52.44 | 53.40 | 52.44 | 53.40 | 53.40 | 1.79% | 612 |
| Nov 7, 2025 | 51.72 | 52.58 | 51.72 | 52.46 | 52.46 | -0.98% | 1,278 |
| Nov 6, 2025 | 52.84 | 52.98 | 52.15 | 52.98 | 52.98 | -0.08% | 1,529 |
| Nov 5, 2025 | 53.10 | 53.65 | 52.75 | 53.02 | 53.02 | -0.90% | 2,380 |
| Nov 4, 2025 | 53.73 | 54.50 | 53.50 | 53.50 | 53.50 | -1.82% | 2,838 |
| Nov 3, 2025 | 54.67 | 54.67 | 54.04 | 54.49 | 54.49 | -2.66% | 2,284 |
| Oct 31, 2025 | 55.50 | 55.98 | 55.05 | 55.98 | 55.98 | 0.86% | 1,003 |
| Oct 30, 2025 | 56.04 | 56.04 | 55.22 | 55.50 | 55.50 | -0.11% | 1,810 |
| Oct 29, 2025 | 56.04 | 56.04 | 55.50 | 55.56 | 55.56 | -0.84% | 1,624 |
| Oct 28, 2025 | 56.00 | 56.03 | 56.00 | 56.03 | 56.03 | 0.23% | 6,853 |
| Oct 27, 2025 | 55.72 | 55.94 | 55.55 | 55.90 | 55.90 | 1.45% | 7,567 |
| Oct 24, 2025 | 54.91 | 55.10 | 54.00 | 55.10 | 55.10 | 1.10% | 86,955 |
| Oct 23, 2025 | 53.59 | 55.00 | 53.59 | 54.50 | 54.50 | 5.05% | 3,490 |
| Oct 22, 2025 | 53.25 | 53.45 | 51.88 | 51.88 | 51.88 | -2.90% | 582 |
| Oct 21, 2025 | 53.56 | 53.56 | 53.43 | 53.43 | 53.43 | 2.73% | 733 |
| Oct 20, 2025 | 51.92 | 52.51 | 51.92 | 52.01 | 52.01 | -2.97% | 1,184 |
| Oct 17, 2025 | 52.97 | 53.60 | 51.50 | 53.60 | 53.60 | 1.86% | 3,701 |
| Oct 16, 2025 | 52.30 | 52.97 | 52.30 | 52.62 | 52.62 | 0.61% | 853 |
| Oct 15, 2025 | 51.35 | 52.30 | 51.35 | 52.30 | 52.30 | -1.32% | 1,940 |
| 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% | 2,956 |
| 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% | 3,150 |
| Oct 3, 2025 | 49.99 | 50.00 | 49.99 | 49.99 | 49.99 | 0.32% | 759 |
| 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% | 2,567 |
| 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% | 1,072 |