Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
35.82
+0.85 (2.43%)
At close: Oct 7, 2025, 4:00 PM EDT
35.86
+0.04 (0.12%)
After-hours: Oct 7, 2025, 4:56 PM EDT
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 34.88 | 35.86 | 34.85 | 35.82 | - | 2.43% | 1,597,376 |
| 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 |
| Aug 18, 2025 | 35.37 | 35.73 | 35.16 | 35.17 | 34.82 | -0.42% | 706,529 |
| Aug 15, 2025 | 35.02 | 35.43 | 34.97 | 35.32 | 34.97 | 0.74% | 1,007,936 |
| Aug 14, 2025 | 34.76 | 35.18 | 34.70 | 35.06 | 34.71 | 0.69% | 985,364 |
| Aug 13, 2025 | 34.06 | 34.90 | 34.06 | 34.82 | 34.47 | 1.99% | 1,179,216 |
| Aug 12, 2025 | 34.02 | 34.65 | 34.01 | 34.14 | 33.80 | 0.74% | 821,114 |
| Aug 11, 2025 | 33.97 | 34.40 | 33.80 | 33.89 | 33.55 | -0.24% | 614,239 |
| Aug 8, 2025 | 33.87 | 34.15 | 33.70 | 33.97 | 33.63 | 0.83% | 916,931 |
| Aug 7, 2025 | 32.99 | 33.75 | 32.99 | 33.69 | 33.35 | 2.00% | 1,238,211 |
| Aug 6, 2025 | 33.87 | 33.89 | 32.96 | 33.03 | 32.70 | -1.90% | 1,684,283 |
| Aug 5, 2025 | 34.04 | 34.11 | 33.67 | 33.67 | 33.33 | -1.09% | 1,280,364 |
| Aug 4, 2025 | 33.80 | 34.14 | 33.69 | 34.04 | 33.70 | 1.04% | 921,403 |
| Aug 1, 2025 | 33.58 | 33.79 | 33.27 | 33.69 | 33.35 | 0.87% | 1,211,417 |
| Jul 31, 2025 | 33.20 | 33.47 | 33.06 | 33.40 | 33.07 | 0.15% | 1,247,950 |
| Jul 30, 2025 | 33.60 | 33.82 | 33.22 | 33.35 | 33.02 | -0.98% | 1,714,352 |
| Jul 29, 2025 | 33.95 | 33.95 | 33.44 | 33.68 | 33.34 | -0.71% | 1,166,741 |