Rogers Communications Inc. (RCI)

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	33.79	33.89	33.00	33.25	33.25	-0.06%	1,874,816
Apr 7, 2026	34.34	34.34	33.11	33.27	33.27	-3.31%	1,946,285
Apr 6, 2026	35.00	35.27	34.27	34.41	34.41	-1.77%	1,386,103
Apr 2, 2026	37.28	37.48	35.00	35.03	35.03	-8.15%	3,170,782
Apr 1, 2026	38.28	38.61	38.06	38.14	38.14	-0.81%	1,499,340
Mar 31, 2026	38.25	38.45	37.65	38.45	38.45	1.26%	1,281,341
Mar 30, 2026	38.68	38.76	37.88	37.97	37.97	-1.35%	891,314
Mar 27, 2026	39.04	39.04	38.39	38.49	38.49	-1.13%	1,024,891
Mar 26, 2026	39.03	39.33	38.84	38.93	38.93	-0.36%	1,285,421
Mar 25, 2026	39.08	39.35	39.00	39.07	39.07	0.83%	950,412
Mar 24, 2026	38.87	39.25	38.72	38.75	38.75	-0.74%	1,428,150
Mar 23, 2026	38.42	39.26	38.11	39.04	39.04	2.25%	1,272,743
Mar 20, 2026	38.71	38.80	38.02	38.18	38.18	-1.22%	1,775,420
Mar 19, 2026	38.72	39.02	38.31	38.65	38.65	-0.95%	912,867
Mar 18, 2026	39.23	39.28	38.85	39.02	39.02	-1.09%	987,252
Mar 17, 2026	39.12	39.70	38.91	39.45	39.45	1.49%	1,004,868
Mar 16, 2026	39.06	39.34	38.64	38.87	38.87	0.39%	1,108,986
Mar 13, 2026	38.60	38.97	38.40	38.72	38.72	0.10%	809,905
Mar 12, 2026	39.32	39.45	38.54	38.68	38.68	-2.00%	1,045,164
Mar 11, 2026	39.80	39.84	39.23	39.47	39.47	-0.83%	1,094,292
Mar 10, 2026	40.17	40.41	39.61	39.80	39.80	-2.04%	768,218
Mar 9, 2026	40.00	40.88	39.69	40.63	40.26	0.99%	898,987
Mar 6, 2026	40.68	40.84	40.16	40.23	39.87	-0.91%	844,242
Mar 5, 2026	40.37	40.71	40.12	40.60	40.23	0.27%	1,046,292
Mar 4, 2026	40.25	40.75	39.94	40.49	40.12	0.35%	827,792
Mar 3, 2026	40.63	40.74	39.75	40.35	39.98	-1.51%	870,315
Mar 2, 2026	39.77	41.14	39.50	40.97	40.60	2.60%	1,135,059
Feb 27, 2026	39.64	40.19	39.52	39.93	39.57	1.32%	1,026,470
Feb 26, 2026	39.68	39.83	39.31	39.41	39.05	-0.68%	1,126,419
Feb 25, 2026	39.22	39.79	38.80	39.68	39.32	1.82%	863,927
Feb 24, 2026	38.75	39.00	38.28	38.97	38.62	0.98%	835,022
Feb 23, 2026	38.45	38.78	38.41	38.59	38.24	0.47%	1,072,578
Feb 20, 2026	38.33	38.50	38.17	38.41	38.06	0.50%	651,956
Feb 19, 2026	38.39	38.39	38.01	38.22	37.87	-0.26%	566,939
Feb 18, 2026	38.33	38.57	38.18	38.32	37.97	-0.39%	642,316
Feb 17, 2026	38.79	38.81	38.17	38.47	38.12	-0.85%	819,558
Feb 13, 2026	38.77	39.08	37.91	38.80	38.45	0.54%	1,166,321
Feb 12, 2026	37.92	38.63	37.81	38.59	38.24	1.82%	1,143,322
Feb 11, 2026	37.60	37.94	37.24	37.90	37.56	0.72%	1,246,653
Feb 10, 2026	37.20	37.83	37.12	37.63	37.29	1.43%	1,194,132
Feb 9, 2026	36.24	37.12	36.15	37.10	36.76	2.86%	1,139,321
Feb 6, 2026	36.77	36.85	35.99	36.07	35.74	-1.82%	1,141,555
Feb 5, 2026	37.03	37.39	36.62	36.74	36.41	-1.34%	1,234,449
Feb 4, 2026	37.55	37.62	36.86	37.24	36.90	-0.29%	1,211,957
Feb 3, 2026	36.90	37.43	36.80	37.35	37.01	1.30%	1,340,362
Feb 2, 2026	38.08	38.37	36.73	36.87	36.54	-2.49%	1,326,888
Jan 30, 2026	38.48	38.65	37.45	37.81	37.47	-1.97%	1,503,220
Jan 29, 2026	37.65	38.66	36.88	38.57	38.22	6.28%	2,832,421
Jan 28, 2026	36.66	36.96	36.09	36.29	35.96	-1.01%	1,266,837
Jan 27, 2026	36.63	36.94	36.39	36.66	36.33	0.47%	1,447,281

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.