Skip to main content
logo
Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
29.10
-0.04 (-0.14%)
At close: Jun 25, 2025, 4:00 PM
29.10
0.00 (0.00%)
Pre-market: Jun 26, 2025, 7:45 AM EDT

Rogers Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202528.6629.5128.6629.1029.10-0.14%3,057,300
Jun 24, 202528.2329.3328.2329.1429.143.48%2,178,382
Jun 23, 202527.6528.2127.6228.1628.161.48%1,218,106
Jun 20, 202527.8727.9827.5627.7527.750.62%1,680,728
Jun 18, 202527.3427.7327.3127.5827.580.62%1,092,002
Jun 17, 202527.8727.8927.2027.4127.41-1.83%1,298,152
Jun 16, 202527.7927.9527.6727.9227.920.98%868,925
Jun 13, 202527.4827.8027.4827.6527.65-0.04%943,061
Jun 12, 202527.1727.6927.1527.6627.662.22%1,165,731
Jun 11, 202527.3227.3226.9827.0627.06-0.73%1,045,584
Jun 10, 202526.8827.3726.7027.2627.262.29%1,464,632
Jun 9, 202526.3026.9026.3026.6526.650.19%1,093,906
Jun 6, 202526.6426.7526.4326.6026.24-0.37%940,227
Jun 5, 202526.8426.9226.5726.7026.34-0.41%1,189,403
Jun 4, 202526.9027.0726.7526.8126.450.19%1,324,522
Jun 3, 202526.6526.8426.6526.7626.40-0.26%1,039,182
Jun 2, 202526.7527.1526.6426.8326.47-0.04%1,243,670
May 30, 202526.5127.0226.4726.8426.481.02%1,263,529
May 29, 202526.3226.8326.3226.5726.211.10%898,932
May 28, 202526.5126.5626.2726.2825.93-1.13%925,041
May 27, 202526.2126.8126.2126.5826.221.88%1,147,074
May 23, 202526.0726.2325.8026.0925.740.19%738,732
May 22, 202525.8626.1925.6926.0425.690.66%765,990
May 21, 202525.8826.1025.7825.8725.52-0.08%1,255,660
May 20, 202525.6226.0225.6225.8925.540.94%844,081
May 19, 202525.4325.6525.3725.6525.300.35%396,847
May 16, 202525.4125.6725.3725.5625.210.79%894,533
May 15, 202525.0625.4225.0525.3625.021.52%638,870
May 14, 202525.2925.4824.8024.9824.64-1.77%985,903
May 13, 202525.7125.8525.3525.4325.09-1.32%985,062
May 12, 202525.5925.8325.3825.7725.420.94%849,932
May 9, 202525.5225.8525.4725.5325.190.39%1,034,333
May 8, 202525.6125.8425.4125.4325.09-0.16%1,050,678
May 7, 202525.4925.7025.2725.4725.130.16%1,351,659
May 6, 202525.4525.6925.3025.4325.090.12%1,111,220
May 5, 202525.5325.6425.1925.4025.06-0.43%784,055
May 2, 202525.5725.7025.3325.5125.170.39%697,372
May 1, 202525.9726.0725.3225.4125.07-2.61%969,069
Apr 30, 202525.7526.1825.4726.0925.741.56%959,176
Apr 29, 202525.6525.7325.3725.6925.340.78%931,271
Apr 28, 202525.1525.5625.1525.4925.151.31%819,644
Apr 25, 202525.0525.2124.6725.1624.82-0.32%1,312,898
Apr 24, 202525.3125.4625.1325.2424.900.64%1,004,193
Apr 23, 202525.2526.1625.0225.0824.74-1.30%1,503,899
Apr 22, 202525.6625.9425.2325.4125.07-0.51%1,129,928
Apr 21, 202525.8425.9825.4825.5425.20-1.43%1,025,051
Apr 17, 202525.1825.9725.1125.9125.563.27%1,035,946
Apr 16, 202525.1025.4324.9825.0924.750.60%1,063,307
Apr 15, 202525.1725.2524.6324.9424.60-1.07%1,127,656
Apr 14, 202524.6025.3924.5225.2124.872.94%1,124,964