Rogers Communications Inc. (RCI)

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.77	36.85	35.99	36.07	36.07	-1.82%	1,024,340
Feb 5, 2026	37.03	37.39	36.62	36.74	36.74	-1.34%	1,202,057
Feb 4, 2026	37.55	37.62	36.86	37.24	37.24	-0.29%	1,119,851
Feb 3, 2026	36.90	37.43	36.80	37.35	37.35	1.30%	1,340,362
Feb 2, 2026	38.08	38.37	36.73	36.87	36.87	-2.49%	1,280,451
Jan 30, 2026	38.48	38.65	37.45	37.81	37.81	-1.97%	1,503,170
Jan 29, 2026	37.65	38.66	36.88	38.57	38.57	6.28%	2,705,026
Jan 28, 2026	36.66	36.96	36.09	36.29	36.29	-1.01%	1,266,836
Jan 27, 2026	36.63	36.94	36.39	36.66	36.66	0.47%	1,390,081
Jan 26, 2026	36.98	37.00	36.27	36.49	36.49	-1.11%	1,228,238
Jan 23, 2026	37.17	37.44	36.84	36.90	36.90	-0.51%	995,410
Jan 22, 2026	37.00	37.21	36.76	37.09	37.09	0.93%	719,361
Jan 21, 2026	36.66	36.85	36.38	36.75	36.75	0.60%	814,167
Jan 20, 2026	35.81	36.80	35.81	36.53	36.53	2.12%	961,845
Jan 16, 2026	35.50	35.89	35.35	35.77	35.77	0.53%	635,360
Jan 15, 2026	35.96	36.16	35.53	35.58	35.58	-1.41%	708,054
Jan 14, 2026	35.83	36.29	35.83	36.09	36.09	1.21%	1,308,902
Jan 13, 2026	36.33	36.33	35.59	35.66	35.66	-1.84%	865,617
Jan 12, 2026	36.56	36.76	36.21	36.33	36.33	-0.11%	700,593
Jan 9, 2026	36.59	36.78	36.20	36.37	36.37	-0.44%	703,546
Jan 8, 2026	36.51	36.92	36.45	36.53	36.53	-0.11%	833,624
Jan 7, 2026	37.11	37.23	36.57	36.57	36.57	-1.38%	946,172
Jan 6, 2026	37.85	38.04	37.05	37.08	37.08	-1.85%	1,095,600
Jan 5, 2026	37.88	37.93	36.97	37.78	37.78	-0.40%	1,201,850
Jan 2, 2026	37.77	38.40	37.77	37.93	37.93	0.53%	693,729
Dec 31, 2025	37.76	37.93	37.72	37.73	37.73	-0.29%	466,460
Dec 30, 2025	37.57	38.01	37.46	37.84	37.84	0.91%	625,936
Dec 29, 2025	37.20	37.69	37.20	37.50	37.50	0.24%	899,069
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

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.