Rogers Communications Inc. (RCI)

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.38	37.51	37.27	37.41	37.41	0.38%	312,702
Dec 24, 2025	37.15	37.36	37.07	37.27	37.27	0.76%	500,612
Dec 23, 2025	36.82	37.26	36.82	36.99	36.99	0.63%	789,736
Dec 22, 2025	36.53	36.76	36.38	36.76	36.76	0.38%	772,562
Dec 19, 2025	36.65	37.01	36.46	36.62	36.62	-0.08%	1,414,356
Dec 18, 2025	37.22	37.46	36.45	36.65	36.65	-1.53%	932,602
Dec 17, 2025	36.92	37.37	36.78	37.22	37.22	1.14%	1,032,846
Dec 16, 2025	36.72	36.99	36.58	36.80	36.80	0.35%	1,238,520
Dec 15, 2025	36.33	36.71	36.02	36.67	36.67	1.24%	1,020,457
Dec 12, 2025	36.33	36.44	36.11	36.22	36.22	0.14%	852,107
Dec 11, 2025	36.07	36.45	35.91	36.17	36.17	0.81%	1,023,969
Dec 10, 2025	36.41	36.41	35.66	35.88	35.88	-1.91%	1,372,875
Dec 9, 2025	36.70	37.01	36.49	36.58	36.58	0.08%	659,254
Dec 8, 2025	37.19	37.25	36.39	36.55	36.55	-2.53%	915,659
Dec 5, 2025	37.77	37.79	37.45	37.50	37.14	-0.13%	941,672
Dec 4, 2025	37.96	38.05	37.42	37.55	37.19	-0.74%	1,582,812
Dec 3, 2025	38.80	38.97	37.76	37.83	37.47	-2.22%	1,766,059
Dec 2, 2025	39.17	39.17	38.40	38.69	38.32	-0.64%	706,607
Dec 1, 2025	38.94	39.20	38.78	38.94	38.57	-0.46%	893,586
Nov 28, 2025	39.25	39.25	38.87	39.12	38.74	-0.08%	354,425
Nov 26, 2025	38.68	39.24	38.57	39.15	38.77	1.82%	838,602
Nov 25, 2025	38.48	38.78	38.09	38.45	38.08	0.71%	696,759
Nov 24, 2025	38.30	38.48	37.44	38.18	37.81	-0.42%	1,210,331
Nov 21, 2025	37.82	38.42	37.71	38.34	37.97	1.48%	823,656
Nov 20, 2025	38.30	38.30	37.68	37.78	37.42	-1.41%	606,696
Nov 19, 2025	38.42	38.72	38.02	38.32	37.95	-0.52%	1,538,936
Nov 18, 2025	38.51	38.79	38.31	38.52	38.15	-0.03%	645,675
Nov 17, 2025	38.36	38.61	38.22	38.53	38.16	0.42%	815,711
Nov 14, 2025	38.33	38.41	37.72	38.37	38.00	-0.03%	1,466,463
Nov 13, 2025	38.33	38.44	38.03	38.38	38.01	-0.10%	626,712
Nov 12, 2025	38.24	38.42	37.83	38.42	38.05	0.68%	686,766
Nov 11, 2025	37.75	38.25	37.75	38.16	37.79	1.14%	516,591
Nov 10, 2025	37.42	37.91	37.23	37.73	37.37	0.80%	708,739
Nov 7, 2025	36.99	37.48	36.62	37.43	37.07	1.68%	867,883
Nov 6, 2025	37.24	37.52	36.60	36.81	36.46	-1.15%	952,997
Nov 5, 2025	38.05	38.22	37.03	37.24	36.88	-2.15%	1,194,390
Nov 4, 2025	38.16	38.62	37.97	38.06	37.69	-1.09%	1,006,624
Nov 3, 2025	38.86	38.99	38.07	38.48	38.11	-1.69%	1,162,725
Oct 31, 2025	39.25	39.40	39.08	39.14	38.76	-0.71%	667,584
Oct 30, 2025	39.66	39.67	39.08	39.42	39.04	-0.90%	976,557
Oct 29, 2025	40.13	40.13	39.55	39.78	39.40	-0.53%	1,651,760
Oct 28, 2025	39.97	40.26	39.64	39.99	39.61	0.63%	834,159
Oct 27, 2025	39.31	39.76	39.19	39.74	39.36	1.02%	1,155,994
Oct 24, 2025	38.69	39.37	38.52	39.34	38.96	1.86%	2,460,157
Oct 23, 2025	37.77	38.74	36.97	38.62	38.25	3.40%	2,247,984
Oct 22, 2025	36.74	37.52	36.73	37.35	36.99	1.06%	1,295,592
Oct 21, 2025	36.50	37.11	36.50	36.96	36.60	0.98%	1,663,780
Oct 20, 2025	37.21	37.21	36.42	36.60	36.25	-1.74%	1,196,321
Oct 17, 2025	37.30	37.55	37.02	37.25	36.89	0.16%	1,287,333
Oct 16, 2025	37.04	37.33	36.89	37.19	36.83	0.90%	1,825,825

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.