Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
26.70
-0.11 (-0.41%)
At close: Jun 5, 2025, 4:00 PM
26.70
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Rogers Communications Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 26.84 | 26.92 | 26.57 | 26.70 | 26.70 | -0.41% | 1,147,079 |
Jun 4, 2025 | 26.90 | 27.07 | 26.75 | 26.81 | 26.81 | 0.19% | 1,324,522 |
Jun 3, 2025 | 26.65 | 26.84 | 26.65 | 26.76 | 26.76 | -0.26% | 1,039,182 |
Jun 2, 2025 | 26.75 | 27.15 | 26.64 | 26.83 | 26.83 | -0.04% | 1,243,670 |
May 30, 2025 | 26.51 | 27.02 | 26.47 | 26.84 | 26.84 | 1.02% | 1,263,529 |
May 29, 2025 | 26.32 | 26.83 | 26.32 | 26.57 | 26.57 | 1.10% | 898,932 |
May 28, 2025 | 26.51 | 26.56 | 26.27 | 26.28 | 26.28 | -1.13% | 925,041 |
May 27, 2025 | 26.21 | 26.81 | 26.21 | 26.58 | 26.58 | 1.88% | 1,147,074 |
May 23, 2025 | 26.07 | 26.23 | 25.80 | 26.09 | 26.09 | 0.19% | 738,732 |
May 22, 2025 | 25.86 | 26.19 | 25.69 | 26.04 | 26.04 | 0.66% | 765,990 |
May 21, 2025 | 25.88 | 26.10 | 25.78 | 25.87 | 25.87 | -0.08% | 1,255,660 |
May 20, 2025 | 25.62 | 26.02 | 25.62 | 25.89 | 25.89 | 0.94% | 844,081 |
May 19, 2025 | 25.43 | 25.65 | 25.37 | 25.65 | 25.65 | 0.35% | 396,847 |
May 16, 2025 | 25.41 | 25.67 | 25.37 | 25.56 | 25.56 | 0.79% | 894,533 |
May 15, 2025 | 25.06 | 25.42 | 25.05 | 25.36 | 25.36 | 1.52% | 638,870 |
May 14, 2025 | 25.29 | 25.48 | 24.80 | 24.98 | 24.98 | -1.77% | 985,903 |
May 13, 2025 | 25.71 | 25.85 | 25.35 | 25.43 | 25.43 | -1.32% | 985,062 |
May 12, 2025 | 25.59 | 25.83 | 25.38 | 25.77 | 25.77 | 0.94% | 849,932 |
May 9, 2025 | 25.52 | 25.85 | 25.47 | 25.53 | 25.53 | 0.39% | 1,034,333 |
May 8, 2025 | 25.61 | 25.84 | 25.41 | 25.43 | 25.43 | -0.16% | 1,050,678 |
May 7, 2025 | 25.49 | 25.70 | 25.27 | 25.47 | 25.47 | 0.16% | 1,351,659 |
May 6, 2025 | 25.45 | 25.69 | 25.30 | 25.43 | 25.43 | 0.12% | 1,111,220 |
May 5, 2025 | 25.53 | 25.64 | 25.19 | 25.40 | 25.40 | -0.43% | 784,055 |
May 2, 2025 | 25.57 | 25.70 | 25.33 | 25.51 | 25.51 | 0.39% | 697,372 |
May 1, 2025 | 25.97 | 26.07 | 25.32 | 25.41 | 25.41 | -2.61% | 969,069 |
Apr 30, 2025 | 25.75 | 26.18 | 25.47 | 26.09 | 26.09 | 1.56% | 959,176 |
Apr 29, 2025 | 25.65 | 25.73 | 25.37 | 25.69 | 25.69 | 0.78% | 931,271 |
Apr 28, 2025 | 25.15 | 25.56 | 25.15 | 25.49 | 25.49 | 1.31% | 819,644 |
Apr 25, 2025 | 25.05 | 25.21 | 24.67 | 25.16 | 25.16 | -0.32% | 1,312,898 |
Apr 24, 2025 | 25.31 | 25.46 | 25.13 | 25.24 | 25.24 | 0.64% | 1,004,193 |
Apr 23, 2025 | 25.25 | 26.16 | 25.02 | 25.08 | 25.08 | -1.30% | 1,503,899 |
Apr 22, 2025 | 25.66 | 25.94 | 25.23 | 25.41 | 25.41 | -0.51% | 1,129,928 |
Apr 21, 2025 | 25.84 | 25.98 | 25.48 | 25.54 | 25.54 | -1.43% | 1,025,051 |
Apr 17, 2025 | 25.18 | 25.97 | 25.11 | 25.91 | 25.91 | 3.27% | 1,035,946 |
Apr 16, 2025 | 25.10 | 25.43 | 24.98 | 25.09 | 25.09 | 0.60% | 1,063,307 |
Apr 15, 2025 | 25.17 | 25.25 | 24.63 | 24.94 | 24.94 | -1.07% | 1,127,656 |
Apr 14, 2025 | 24.60 | 25.39 | 24.52 | 25.21 | 25.21 | 2.94% | 1,124,964 |
Apr 11, 2025 | 23.66 | 24.73 | 23.66 | 24.49 | 24.49 | 4.04% | 1,662,744 |
Apr 10, 2025 | 24.19 | 24.26 | 23.18 | 23.54 | 23.54 | -3.05% | 2,034,327 |
Apr 9, 2025 | 23.58 | 24.44 | 23.32 | 24.28 | 24.28 | 1.51% | 2,344,316 |
Apr 8, 2025 | 25.15 | 25.19 | 23.73 | 23.92 | 23.92 | -3.24% | 1,664,210 |
Apr 7, 2025 | 25.20 | 25.77 | 24.61 | 24.72 | 24.72 | -4.26% | 1,574,472 |
Apr 4, 2025 | 26.12 | 26.87 | 25.73 | 25.82 | 25.82 | -0.96% | 2,310,323 |
Apr 3, 2025 | 25.38 | 26.18 | 25.25 | 26.07 | 26.07 | 3.08% | 2,025,830 |
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 |