Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
40.01
+0.27 (0.68%)
Oct 28, 2025, 12:54 PM EDT - Market open
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.97 | 40.08 | 39.64 | 39.97 | - | 0.58% | 227,204 |
| Oct 27, 2025 | 39.31 | 39.76 | 39.19 | 39.74 | 39.74 | 1.02% | 1,155,994 |
| Oct 24, 2025 | 38.69 | 39.37 | 38.52 | 39.34 | 39.34 | 1.86% | 2,460,157 |
| Oct 23, 2025 | 37.77 | 38.74 | 36.97 | 38.62 | 38.62 | 3.40% | 2,247,984 |
| Oct 22, 2025 | 36.74 | 37.52 | 36.73 | 37.35 | 37.35 | 1.06% | 1,295,592 |
| Oct 21, 2025 | 36.50 | 37.11 | 36.50 | 36.96 | 36.96 | 0.98% | 1,663,780 |
| Oct 20, 2025 | 37.21 | 37.21 | 36.42 | 36.60 | 36.60 | -1.74% | 1,196,321 |
| Oct 17, 2025 | 37.30 | 37.55 | 37.02 | 37.25 | 37.25 | 0.16% | 1,287,333 |
| Oct 16, 2025 | 37.04 | 37.33 | 36.89 | 37.19 | 37.19 | 0.90% | 1,825,825 |
| Oct 15, 2025 | 36.70 | 37.17 | 36.58 | 36.86 | 36.86 | 0.24% | 1,084,005 |
| Oct 14, 2025 | 36.72 | 36.85 | 36.05 | 36.77 | 36.77 | - | 902,156 |
| Oct 13, 2025 | 36.70 | 37.22 | 36.64 | 36.77 | 36.77 | -0.05% | 680,428 |
| Oct 10, 2025 | 36.37 | 37.26 | 36.36 | 36.79 | 36.79 | 1.63% | 1,771,168 |
| Oct 9, 2025 | 35.55 | 36.26 | 35.51 | 36.20 | 36.20 | 1.86% | 1,442,355 |
| Oct 8, 2025 | 35.71 | 35.94 | 35.26 | 35.54 | 35.54 | -0.78% | 1,699,422 |
| Oct 7, 2025 | 34.88 | 35.86 | 34.85 | 35.82 | 35.82 | 2.43% | 1,601,642 |
| Oct 6, 2025 | 34.79 | 35.10 | 34.33 | 34.97 | 34.97 | 0.63% | 1,098,729 |
| Oct 3, 2025 | 35.35 | 35.35 | 34.73 | 34.75 | 34.75 | -1.14% | 816,616 |
| Oct 2, 2025 | 34.71 | 35.20 | 34.62 | 35.15 | 35.15 | 0.89% | 801,792 |
| Oct 1, 2025 | 34.47 | 34.88 | 34.44 | 34.84 | 34.84 | 1.07% | 958,069 |
| Sep 30, 2025 | 35.55 | 35.65 | 33.89 | 34.47 | 34.47 | -3.20% | 1,339,042 |
| Sep 29, 2025 | 35.70 | 35.82 | 35.54 | 35.61 | 35.61 | -0.14% | 628,656 |
| Sep 26, 2025 | 35.22 | 35.71 | 35.09 | 35.66 | 35.66 | 1.65% | 665,189 |
| Sep 25, 2025 | 34.70 | 35.14 | 34.54 | 35.08 | 35.08 | 1.27% | 879,786 |
| Sep 24, 2025 | 35.30 | 35.30 | 34.64 | 34.64 | 34.64 | -1.93% | 974,212 |
| Sep 23, 2025 | 35.26 | 35.49 | 35.00 | 35.32 | 35.32 | 0.77% | 1,002,800 |
| Sep 22, 2025 | 35.37 | 35.54 | 34.99 | 35.05 | 35.05 | -0.93% | 632,538 |
| Sep 19, 2025 | 35.34 | 35.49 | 34.91 | 35.38 | 35.38 | 0.63% | 921,700 |
| Sep 18, 2025 | 35.53 | 35.72 | 35.00 | 35.16 | 35.16 | -1.65% | 1,002,949 |
| Sep 17, 2025 | 35.91 | 36.16 | 35.71 | 35.75 | 35.75 | -0.14% | 1,265,470 |
| Sep 16, 2025 | 35.80 | 35.90 | 35.56 | 35.80 | 35.80 | 0.11% | 667,555 |
| Sep 15, 2025 | 35.73 | 35.89 | 35.37 | 35.76 | 35.76 | -0.08% | 758,359 |
| Sep 12, 2025 | 35.76 | 35.95 | 35.64 | 35.79 | 35.79 | -0.53% | 739,731 |
| Sep 11, 2025 | 35.43 | 35.98 | 35.25 | 35.98 | 35.98 | 1.55% | 651,339 |
| Sep 10, 2025 | 35.60 | 35.62 | 35.28 | 35.43 | 35.43 | -0.23% | 838,837 |
| Sep 9, 2025 | 35.73 | 35.73 | 34.99 | 35.51 | 35.51 | -0.59% | 832,642 |
| Sep 8, 2025 | 35.33 | 35.78 | 35.15 | 35.72 | 35.72 | -0.47% | 1,161,873 |
| Sep 5, 2025 | 35.72 | 36.17 | 35.62 | 35.89 | 35.53 | 0.84% | 1,225,769 |
| Sep 4, 2025 | 35.80 | 36.04 | 35.59 | 35.59 | 35.23 | -0.28% | 1,086,802 |
| Sep 3, 2025 | 35.58 | 35.84 | 35.28 | 35.69 | 35.33 | 0.39% | 838,530 |
| Sep 2, 2025 | 35.68 | 35.78 | 35.30 | 35.55 | 35.19 | -0.78% | 959,522 |
| Aug 29, 2025 | 35.65 | 35.90 | 35.48 | 35.83 | 35.47 | 0.36% | 598,307 |
| Aug 28, 2025 | 35.62 | 35.94 | 35.62 | 35.70 | 35.34 | -0.22% | 587,978 |
| Aug 27, 2025 | 35.28 | 35.90 | 35.00 | 35.78 | 35.42 | 1.50% | 998,960 |
| Aug 26, 2025 | 35.50 | 35.56 | 35.17 | 35.25 | 34.90 | -0.70% | 868,607 |
| Aug 25, 2025 | 35.71 | 35.71 | 35.33 | 35.50 | 35.14 | -0.39% | 615,791 |
| Aug 22, 2025 | 35.75 | 35.98 | 35.60 | 35.64 | 35.28 | 0.11% | 753,586 |
| Aug 21, 2025 | 35.33 | 35.64 | 35.22 | 35.60 | 35.24 | 0.74% | 611,811 |
| Aug 20, 2025 | 35.22 | 35.59 | 35.21 | 35.34 | 34.99 | 0.31% | 868,790 |
| Aug 19, 2025 | 35.16 | 35.32 | 35.05 | 35.23 | 34.88 | 0.17% | 808,609 |