Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
26.07
+0.78 (3.08%)
At close: Apr 3, 2025, 4:00 PM
26.50
+0.43 (1.65%)
Pre-market: Apr 4, 2025, 9:23 AM EDT
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.38 | 26.18 | 25.25 | 26.07 | 26.07 | 3.08% | 1,736,740 |
| Apr 2, 2025 | 25.39 | 25.60 | 24.86 | 25.29 | 25.29 | 0.16% | 1,372,820 |
| Apr 1, 2025 | 26.52 | 26.59 | 24.76 | 25.25 | 25.25 | -5.54% | 3,272,039 |
| Mar 31, 2025 | 27.22 | 27.66 | 26.64 | 26.73 | 26.73 | -2.02% | 1,470,337 |
| Mar 28, 2025 | 27.96 | 27.96 | 27.27 | 27.28 | 27.28 | -1.73% | 840,238 |
| Mar 27, 2025 | 27.60 | 28.12 | 27.55 | 27.76 | 27.76 | 0.25% | 1,124,316 |
| Mar 26, 2025 | 27.54 | 27.73 | 27.36 | 27.69 | 27.69 | 1.13% | 972,236 |
| Mar 25, 2025 | 27.26 | 27.50 | 27.22 | 27.38 | 27.38 | 1.15% | 806,828 |
| Mar 24, 2025 | 27.31 | 27.49 | 27.04 | 27.07 | 27.07 | -0.81% | 853,503 |
| Mar 21, 2025 | 27.78 | 27.88 | 27.28 | 27.29 | 27.29 | -2.22% | 1,656,870 |
| Mar 20, 2025 | 28.15 | 28.18 | 27.71 | 27.91 | 27.91 | -1.24% | 780,019 |
| Mar 19, 2025 | 28.58 | 28.80 | 28.14 | 28.26 | 28.26 | -1.33% | 1,022,936 |
| Mar 18, 2025 | 28.38 | 28.68 | 28.19 | 28.64 | 28.64 | 1.13% | 957,389 |
| Mar 17, 2025 | 27.96 | 28.43 | 27.96 | 28.32 | 28.32 | 1.25% | 914,210 |
| Mar 14, 2025 | 27.93 | 28.17 | 27.74 | 27.97 | 27.97 | 0.43% | 561,421 |
| Mar 13, 2025 | 27.95 | 28.38 | 27.72 | 27.85 | 27.85 | -0.43% | 926,322 |
| Mar 12, 2025 | 27.88 | 28.11 | 27.49 | 27.97 | 27.97 | -0.29% | 1,338,263 |
| Mar 11, 2025 | 27.85 | 28.16 | 27.27 | 28.05 | 28.05 | 0.11% | 1,572,672 |
| Mar 10, 2025 | 28.19 | 28.46 | 27.82 | 28.02 | 28.02 | -1.44% | 1,042,344 |
| Mar 7, 2025 | 28.40 | 28.78 | 28.03 | 28.43 | 28.08 | 0.25% | 1,398,777 |
| Mar 6, 2025 | 28.03 | 28.61 | 27.97 | 28.36 | 28.01 | 1.03% | 961,525 |
| Mar 5, 2025 | 27.65 | 28.18 | 27.49 | 28.07 | 27.73 | 2.04% | 1,367,654 |
| Mar 4, 2025 | 27.62 | 27.96 | 27.37 | 27.51 | 27.17 | -0.58% | 1,021,825 |
| Mar 3, 2025 | 27.89 | 28.28 | 27.57 | 27.67 | 27.33 | -0.32% | 764,203 |
| Feb 28, 2025 | 27.85 | 28.11 | 27.54 | 27.76 | 27.42 | -0.50% | 804,254 |
| Feb 27, 2025 | 28.20 | 28.23 | 27.83 | 27.90 | 27.56 | -1.13% | 515,649 |
| Feb 26, 2025 | 28.28 | 28.32 | 27.87 | 28.22 | 27.87 | -0.74% | 897,934 |
| Feb 25, 2025 | 28.42 | 28.72 | 28.19 | 28.43 | 28.08 | 0.64% | 710,109 |
| Feb 24, 2025 | 28.25 | 28.49 | 28.16 | 28.25 | 27.90 | 0.21% | 881,745 |
| Feb 21, 2025 | 28.01 | 28.27 | 27.84 | 28.19 | 27.84 | 0.53% | 964,512 |
| Feb 20, 2025 | 28.00 | 28.18 | 27.69 | 28.04 | 27.70 | -0.14% | 736,163 |
| Feb 19, 2025 | 27.77 | 28.15 | 27.39 | 28.08 | 27.74 | 0.93% | 706,711 |
| Feb 18, 2025 | 28.18 | 28.18 | 27.82 | 27.82 | 27.48 | -0.75% | 607,990 |
| Feb 14, 2025 | 28.47 | 28.64 | 27.88 | 28.03 | 27.69 | -0.81% | 833,103 |
| Feb 13, 2025 | 27.88 | 28.41 | 27.88 | 28.26 | 27.91 | 1.87% | 741,874 |
| Feb 12, 2025 | 27.27 | 27.79 | 27.15 | 27.74 | 27.40 | 1.28% | 1,152,157 |
| Feb 11, 2025 | 26.89 | 27.65 | 26.86 | 27.39 | 27.05 | 1.71% | 836,944 |
| Feb 10, 2025 | 26.92 | 27.15 | 26.83 | 26.93 | 26.60 | -0.11% | 752,990 |
| Feb 7, 2025 | 26.99 | 27.30 | 26.58 | 26.96 | 26.63 | 0.22% | 1,242,014 |
| Feb 6, 2025 | 28.74 | 28.74 | 26.66 | 26.90 | 26.57 | -5.81% | 2,465,157 |
| Feb 5, 2025 | 27.92 | 28.69 | 27.72 | 28.56 | 28.21 | 3.07% | 3,430,567 |
| Feb 4, 2025 | 27.41 | 27.92 | 27.41 | 27.71 | 27.37 | 2.18% | 1,009,681 |
| Feb 3, 2025 | 27.14 | 27.48 | 26.57 | 27.12 | 26.79 | -1.31% | 2,013,906 |
| Jan 31, 2025 | 28.37 | 28.40 | 27.45 | 27.48 | 27.14 | -3.98% | 1,538,634 |
| Jan 30, 2025 | 28.74 | 29.18 | 28.20 | 28.62 | 28.27 | -0.45% | 931,495 |
| Jan 29, 2025 | 29.07 | 29.21 | 28.64 | 28.75 | 28.40 | -1.10% | 1,147,251 |
| Jan 28, 2025 | 29.29 | 29.46 | 28.80 | 29.07 | 28.71 | - | 1,277,901 |
| Jan 27, 2025 | 28.72 | 29.17 | 28.64 | 29.07 | 28.71 | 2.11% | 2,191,383 |
| Jan 24, 2025 | 28.31 | 28.74 | 28.31 | 28.47 | 28.12 | 0.60% | 637,898 |
| Jan 23, 2025 | 28.18 | 28.53 | 28.17 | 28.30 | 27.95 | 0.71% | 718,772 |