Skip to main content
logo
Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
32.93
-0.18 (-0.54%)
Jul 18, 2025, 4:00 PM - Market closed

Rogers Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202533.1333.2632.7032.9332.93-0.54%1,185,480
Jul 17, 202533.6633.6633.0433.1133.11-1.63%1,534,978
Jul 16, 202533.4634.1833.4533.6633.660.69%1,744,701
Jul 15, 202533.3033.6133.0233.4333.430.54%1,359,825
Jul 14, 202533.4633.5332.9633.2533.25-0.63%1,338,040
Jul 11, 202532.8033.5532.8033.4633.461.79%2,117,245
Jul 10, 202532.1332.9232.0132.8732.872.24%1,489,559
Jul 9, 202532.2732.3531.8432.1532.15-0.31%1,445,284
Jul 8, 202531.7832.6631.7432.2532.251.26%2,100,468
Jul 7, 202532.0832.4131.8531.8531.85-0.69%2,776,761
Jul 3, 202531.7432.3731.2732.0732.070.66%2,519,110
Jul 2, 202530.2231.9030.0631.8631.865.08%3,222,210
Jul 1, 202529.6830.6229.6830.3230.322.23%1,534,815
Jun 30, 202529.1729.6929.1129.6629.661.99%1,439,685
Jun 27, 202529.4329.5328.9629.0829.08-0.85%1,528,457
Jun 26, 202529.1829.5229.1629.3329.330.79%1,538,150
Jun 25, 202528.6629.5128.6629.1029.10-0.14%3,454,249
Jun 24, 202528.2329.3328.2329.1429.143.48%2,178,382
Jun 23, 202527.6528.2127.6228.1628.161.48%1,218,106
Jun 20, 202527.8727.9827.5627.7527.750.62%1,680,728
Jun 18, 202527.3427.7327.3127.5827.580.62%1,092,002
Jun 17, 202527.8727.8927.2027.4127.41-1.83%1,298,152
Jun 16, 202527.7927.9527.6727.9227.920.98%868,925
Jun 13, 202527.4827.8027.4827.6527.65-0.04%943,061
Jun 12, 202527.1727.6927.1527.6627.662.22%1,165,731
Jun 11, 202527.3227.3226.9827.0627.06-0.73%1,045,584
Jun 10, 202526.8827.3726.7027.2627.262.29%1,464,632
Jun 9, 202526.3026.9026.3026.6526.650.19%1,093,906
Jun 6, 202526.6426.7526.4326.6026.24-0.37%940,227
Jun 5, 202526.8426.9226.5726.7026.34-0.41%1,189,403
Jun 4, 202526.9027.0726.7526.8126.450.19%1,324,522
Jun 3, 202526.6526.8426.6526.7626.40-0.26%1,039,182
Jun 2, 202526.7527.1526.6426.8326.47-0.04%1,243,670
May 30, 202526.5127.0226.4726.8426.481.02%1,263,529
May 29, 202526.3226.8326.3226.5726.211.10%898,932
May 28, 202526.5126.5626.2726.2825.93-1.13%925,041
May 27, 202526.2126.8126.2126.5826.221.88%1,147,074
May 23, 202526.0726.2325.8026.0925.740.19%738,732
May 22, 202525.8626.1925.6926.0425.690.66%765,990
May 21, 202525.8826.1025.7825.8725.52-0.08%1,255,660
May 20, 202525.6226.0225.6225.8925.540.94%844,081
May 19, 202525.4325.6525.3725.6525.300.35%396,847
May 16, 202525.4125.6725.3725.5625.210.79%894,533
May 15, 202525.0625.4225.0525.3625.021.52%638,870
May 14, 202525.2925.4824.8024.9824.64-1.77%985,903
May 13, 202525.7125.8525.3525.4325.09-1.32%985,062
May 12, 202525.5925.8325.3825.7725.420.94%849,932
May 9, 202525.5225.8525.4725.5325.190.39%1,034,333
May 8, 202525.6125.8425.4125.4325.09-0.16%1,050,678
May 7, 202525.4925.7025.2725.4725.130.16%1,351,659