Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.8426.9226.5726.7026.70-0.41%1,147,079
Jun 4, 202526.9027.0726.7526.8126.810.19%1,324,522
Jun 3, 202526.6526.8426.6526.7626.76-0.26%1,039,182
Jun 2, 202526.7527.1526.6426.8326.83-0.04%1,243,670
May 30, 202526.5127.0226.4726.8426.841.02%1,263,529
May 29, 202526.3226.8326.3226.5726.571.10%898,932
May 28, 202526.5126.5626.2726.2826.28-1.13%925,041
May 27, 202526.2126.8126.2126.5826.581.88%1,147,074
May 23, 202526.0726.2325.8026.0926.090.19%738,732
May 22, 202525.8626.1925.6926.0426.040.66%765,990
May 21, 202525.8826.1025.7825.8725.87-0.08%1,255,660
May 20, 202525.6226.0225.6225.8925.890.94%844,081
May 19, 202525.4325.6525.3725.6525.650.35%396,847
May 16, 202525.4125.6725.3725.5625.560.79%894,533
May 15, 202525.0625.4225.0525.3625.361.52%638,870
May 14, 202525.2925.4824.8024.9824.98-1.77%985,903
May 13, 202525.7125.8525.3525.4325.43-1.32%985,062
May 12, 202525.5925.8325.3825.7725.770.94%849,932
May 9, 202525.5225.8525.4725.5325.530.39%1,034,333
May 8, 202525.6125.8425.4125.4325.43-0.16%1,050,678
May 7, 202525.4925.7025.2725.4725.470.16%1,351,659
May 6, 202525.4525.6925.3025.4325.430.12%1,111,220
May 5, 202525.5325.6425.1925.4025.40-0.43%784,055
May 2, 202525.5725.7025.3325.5125.510.39%697,372
May 1, 202525.9726.0725.3225.4125.41-2.61%969,069
Apr 30, 202525.7526.1825.4726.0926.091.56%959,176
Apr 29, 202525.6525.7325.3725.6925.690.78%931,271
Apr 28, 202525.1525.5625.1525.4925.491.31%819,644
Apr 25, 202525.0525.2124.6725.1625.16-0.32%1,312,898
Apr 24, 202525.3125.4625.1325.2425.240.64%1,004,193
Apr 23, 202525.2526.1625.0225.0825.08-1.30%1,503,899
Apr 22, 202525.6625.9425.2325.4125.41-0.51%1,129,928
Apr 21, 202525.8425.9825.4825.5425.54-1.43%1,025,051
Apr 17, 202525.1825.9725.1125.9125.913.27%1,035,946
Apr 16, 202525.1025.4324.9825.0925.090.60%1,063,307
Apr 15, 202525.1725.2524.6324.9424.94-1.07%1,127,656
Apr 14, 202524.6025.3924.5225.2125.212.94%1,124,964
Apr 11, 202523.6624.7323.6624.4924.494.04%1,662,744
Apr 10, 202524.1924.2623.1823.5423.54-3.05%2,034,327
Apr 9, 202523.5824.4423.3224.2824.281.51%2,344,316
Apr 8, 202525.1525.1923.7323.9223.92-3.24%1,664,210
Apr 7, 202525.2025.7724.6124.7224.72-4.26%1,574,472
Apr 4, 202526.1226.8725.7325.8225.82-0.96%2,310,323
Apr 3, 202525.3826.1825.2526.0726.073.08%2,025,830
Apr 2, 202525.3925.6024.8625.2925.290.16%1,372,820
Apr 1, 202526.5226.5924.7625.2525.25-5.54%3,272,039
Mar 31, 202527.2227.6626.6426.7326.73-2.02%1,470,337
Mar 28, 202527.9627.9627.2727.2827.28-1.73%840,238
Mar 27, 202527.6028.1227.5527.7627.760.25%1,124,316
Mar 26, 202527.5427.7327.3627.6927.691.13%972,236