Rogers Communications Inc. (TSX:RCI.A)
Canada · Delayed Price · Currency is CAD 52.92
-0.58 (-1.08%)
At close: Mar 31, 2026
TSX:RCI.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 53.50 | 53.50 | 52.92 | 52.92 | 52.92 | -1.08% | 670 |
| Mar 30, 2026 | 53.73 | 53.73 | 53.50 | 53.50 | 53.50 | -0.93% | 534 |
| Mar 27, 2026 | 54.23 | 54.23 | 54.00 | 54.00 | 54.00 | -0.46% | 1,650 |
| Mar 25, 2026 | 54.36 | 54.36 | 54.25 | 54.25 | 54.25 | 0.28% | 638 |
| Mar 24, 2026 | 54.35 | 54.35 | 54.10 | 54.10 | 54.10 | -0.62% | 585 |
| Mar 23, 2026 | 52.00 | 54.44 | 52.00 | 54.44 | 54.44 | 2.72% | 1,693 |
| Mar 20, 2026 | 54.55 | 54.55 | 53.00 | 53.00 | 53.00 | -0.86% | 742 |
| Mar 19, 2026 | 53.50 | 53.50 | 53.46 | 53.46 | 53.46 | -1.02% | 592 |
| Mar 18, 2026 | 54.20 | 54.97 | 54.01 | 54.01 | 54.01 | -0.90% | 734 |
| Mar 17, 2026 | 53.98 | 54.50 | 53.98 | 54.50 | 54.50 | 0.94% | 1,176 |
| Mar 16, 2026 | 53.19 | 53.99 | 53.19 | 53.99 | 53.99 | 0.09% | 444 |
| Mar 13, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.84% | 156 |
| Mar 12, 2026 | 53.84 | 53.84 | 53.49 | 53.49 | 53.49 | -0.65% | 239 |
| Mar 11, 2026 | 53.96 | 53.96 | 53.75 | 53.84 | 53.84 | -2.99% | 1,057 |
| Mar 10, 2026 | 55.26 | 55.50 | 55.26 | 55.50 | 55.50 | 0.43% | 857 |
| Mar 6, 2026 | 55.25 | 55.63 | 55.25 | 55.26 | 54.76 | -2.57% | 1,147 |
| Mar 5, 2026 | 55.50 | 56.72 | 55.50 | 56.72 | 56.21 | 0.02% | 813 |
| Mar 4, 2026 | 56.71 | 56.71 | 56.00 | 56.71 | 56.20 | 0.93% | 746 |
| Mar 3, 2026 | 55.80 | 56.19 | 55.59 | 56.19 | 55.68 | -0.55% | 2,512 |
| Mar 2, 2026 | 54.55 | 56.50 | 54.11 | 56.50 | 55.99 | 2.26% | 4,194 |
| Feb 27, 2026 | 54.99 | 55.25 | 54.95 | 55.25 | 54.75 | 0.45% | 613 |
| Feb 26, 2026 | 54.18 | 55.00 | 54.15 | 55.00 | 54.50 | 1.57% | 935 |
| Feb 25, 2026 | 53.75 | 55.00 | 53.75 | 54.15 | 53.66 | 0.74% | 2,100 |
| Feb 24, 2026 | 53.00 | 53.75 | 53.00 | 53.75 | 53.26 | 0.47% | 2,352 |
| Feb 23, 2026 | 52.31 | 54.35 | 52.31 | 53.50 | 53.02 | 0.21% | 8,804 |
| Feb 20, 2026 | 53.45 | 53.45 | 52.74 | 53.39 | 52.91 | 1.95% | 833 |
| Feb 19, 2026 | 53.47 | 53.47 | 52.34 | 52.37 | 51.90 | -1.19% | 1,837 |
| Feb 18, 2026 | 52.58 | 53.57 | 52.58 | 53.00 | 52.52 | - | 1,026 |
| Feb 17, 2026 | 53.45 | 53.57 | 52.97 | 53.00 | 52.52 | -0.84% | 1,691 |
| Feb 13, 2026 | 53.07 | 53.45 | 52.76 | 53.45 | 52.97 | 0.72% | 1,933 |
| Feb 12, 2026 | 52.75 | 53.07 | 52.75 | 53.07 | 52.59 | 1.98% | 603 |
| Feb 11, 2026 | 51.07 | 52.04 | 51.05 | 52.04 | 51.57 | 2.10% | 1,666 |
| Feb 10, 2026 | 50.86 | 51.50 | 50.86 | 50.97 | 50.51 | 0.45% | 1,785 |
| Feb 9, 2026 | 50.11 | 51.12 | 50.11 | 50.74 | 50.28 | 1.28% | 1,322 |
| Feb 6, 2026 | 50.50 | 51.00 | 50.10 | 50.10 | 49.65 | -1.76% | 2,340 |
| Feb 5, 2026 | 51.06 | 52.08 | 51.00 | 51.00 | 50.54 | -2.19% | 3,698 |
| Feb 4, 2026 | 52.21 | 52.21 | 51.50 | 52.14 | 51.67 | 1.26% | 2,014 |
| Feb 3, 2026 | 51.50 | 51.50 | 51.48 | 51.49 | 51.02 | 1.32% | 496 |
| Feb 2, 2026 | 52.05 | 52.05 | 50.82 | 50.82 | 50.36 | -2.27% | 3,358 |
| Jan 30, 2026 | 52.00 | 52.50 | 51.61 | 52.00 | 51.53 | -0.95% | 2,487 |
| Jan 29, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.02 | 3.16% | 6,791 |
| Jan 28, 2026 | 51.00 | 51.00 | 49.82 | 50.89 | 50.43 | 1.64% | 593 |
| Jan 27, 2026 | 50.50 | 50.50 | 50.06 | 50.07 | 49.62 | -0.85% | 1,693 |
| Jan 26, 2026 | 51.25 | 51.69 | 50.50 | 50.50 | 50.04 | -1.46% | 6,040 |
| Jan 23, 2026 | 51.31 | 51.70 | 51.25 | 51.25 | 50.79 | 0.08% | 827 |
| Jan 22, 2026 | 51.09 | 51.21 | 51.09 | 51.21 | 50.75 | 0.99% | 792 |
| Jan 21, 2026 | 51.97 | 51.97 | 50.71 | 50.71 | 50.25 | -0.57% | 594 |
| Jan 20, 2026 | 52.78 | 52.78 | 50.50 | 51.00 | 50.54 | 2.10% | 4,050 |
| Jan 19, 2026 | 49.60 | 49.95 | 49.60 | 49.95 | 49.50 | -0.10% | 6,358 |
| Jan 16, 2026 | 49.97 | 50.34 | 49.97 | 50.00 | 49.55 | -0.52% | 2,831 |