Rogers Communications Inc. (TSX:RCI.A)
Canada · Delayed Price · Currency is CAD 54.60
+0.09 (0.17%)
Jun 2, 2026, 3:27 PM EST
TSX:RCI.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53.81 | 55.00 | 53.81 | 54.35 | 54.35 | -0.30% | 11,117 |
| Jun 1, 2026 | 54.40 | 55.00 | 54.40 | 54.51 | 54.51 | 0.29% | 4,418 |
| May 29, 2026 | 52.51 | 54.35 | 52.51 | 54.35 | 54.35 | 2.55% | 717 |
| May 28, 2026 | 52.94 | 53.00 | 52.94 | 53.00 | 53.00 | 0.95% | 982 |
| May 27, 2026 | 51.09 | 52.50 | 51.09 | 52.50 | 52.50 | 1.65% | 3,184 |
| May 26, 2026 | 50.70 | 51.65 | 50.70 | 51.65 | 51.65 | 1.93% | 501 |
| May 25, 2026 | 50.68 | 51.50 | 50.67 | 50.67 | 50.67 | -0.02% | 4,663 |
| May 22, 2026 | 50.69 | 51.75 | 50.68 | 50.68 | 50.68 | - | 481 |
| May 21, 2026 | 49.90 | 50.99 | 49.90 | 50.68 | 50.68 | 1.56% | 1,198 |
| May 20, 2026 | 49.40 | 50.10 | 49.40 | 49.90 | 49.90 | 0.04% | 1,762 |
| May 19, 2026 | 48.30 | 49.89 | 48.30 | 49.88 | 49.88 | 0.56% | 2,022 |
| May 15, 2026 | 49.99 | 49.99 | 49.55 | 49.60 | 49.60 | 0.10% | 1,646 |
| May 14, 2026 | 49.86 | 50.00 | 49.55 | 49.55 | 49.55 | -0.92% | 2,712 |
| May 13, 2026 | 50.51 | 50.51 | 50.00 | 50.01 | 50.01 | -0.97% | 2,224 |
| May 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.02% | 731 |
| May 11, 2026 | 51.20 | 51.20 | 50.50 | 50.51 | 50.51 | -1.15% | 718 |
| May 8, 2026 | 50.97 | 51.25 | 50.34 | 51.10 | 51.10 | 2.20% | 1,506 |
| May 7, 2026 | 51.29 | 51.75 | 50.00 | 50.00 | 50.00 | - | 663 |
| May 6, 2026 | 51.06 | 51.48 | 50.00 | 50.00 | 50.00 | -2.76% | 1,258 |
| May 5, 2026 | 49.92 | 51.42 | 49.92 | 51.42 | 51.42 | 3.00% | 747 |
| May 4, 2026 | 50.00 | 50.00 | 49.92 | 49.92 | 49.92 | -0.32% | 756 |
| May 1, 2026 | 50.93 | 51.00 | 50.00 | 50.08 | 50.08 | 0.14% | 1,498 |
| Apr 30, 2026 | 49.90 | 50.01 | 49.90 | 50.01 | 50.01 | -1.79% | 374 |
| Apr 29, 2026 | 49.76 | 50.92 | 49.76 | 50.92 | 50.92 | 0.83% | 1,197 |
| Apr 28, 2026 | 50.14 | 50.50 | 50.14 | 50.50 | 50.50 | 0.72% | 615 |
| Apr 27, 2026 | 50.00 | 50.50 | 50.00 | 50.14 | 50.14 | 0.64% | 935 |
| 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 |