Rogers Communications Inc. (TSX:RCI.A)
Canada · Delayed Price · Currency is CAD 49.82
-1.68 (-3.26%)
At close: Apr 24, 2026
TSX:RCI.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 50.99 | 51.00 | 49.82 | 49.82 | 49.82 | -3.26% | 1,023 |
| Apr 23, 2026 | 51.58 | 51.58 | 51.01 | 51.50 | 51.50 | -0.41% | 1,932 |
| Apr 22, 2026 | 47.90 | 51.71 | 47.90 | 51.71 | 51.71 | 8.07% | 10,161 |
| Apr 21, 2026 | 47.83 | 47.85 | 47.00 | 47.85 | 47.85 | -0.02% | 3,959 |
| Apr 20, 2026 | 46.61 | 47.86 | 46.61 | 47.86 | 47.86 | 2.40% | 1,032 |
| Apr 17, 2026 | 48.48 | 48.48 | 46.74 | 46.74 | 46.74 | -1.50% | 804 |
| Apr 16, 2026 | 46.61 | 48.19 | 46.50 | 47.45 | 47.45 | 1.82% | 2,120 |
| Apr 15, 2026 | 46.30 | 46.60 | 46.30 | 46.60 | 46.60 | -0.32% | 2,319 |
| Apr 14, 2026 | 46.00 | 47.24 | 46.00 | 46.75 | 46.75 | 0.54% | 2,403 |
| Apr 13, 2026 | 47.24 | 47.24 | 46.50 | 46.50 | 46.50 | -1.57% | 3,320 |
| Apr 10, 2026 | 46.06 | 47.24 | 46.06 | 47.24 | 47.24 | 2.56% | 694 |
| Apr 9, 2026 | 48.08 | 48.08 | 45.59 | 46.06 | 46.06 | -4.68% | 5,455 |
| Apr 8, 2026 | 47.00 | 48.32 | 46.79 | 48.32 | 48.32 | 3.38% | 7,370 |
| Apr 7, 2026 | 48.30 | 50.00 | 46.74 | 46.74 | 46.74 | -3.87% | 5,549 |
| Apr 6, 2026 | 49.02 | 49.42 | 48.16 | 48.62 | 48.62 | -3.24% | 7,509 |
| Apr 2, 2026 | 53.00 | 53.00 | 48.89 | 50.25 | 50.25 | -5.05% | 6,226 |
| 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 |