Rogers Communications Inc. (RCI)

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	35.81	35.94	35.18	35.67	35.67	0.39%	774,616
May 18, 2026	35.25	35.64	35.22	35.53	35.53	0.54%	497,949
May 15, 2026	35.51	35.85	35.29	35.34	35.34	-1.04%	1,609,553
May 14, 2026	36.35	36.39	35.67	35.71	35.71	-1.08%	1,139,883
May 13, 2026	36.30	36.41	35.91	36.10	36.10	-0.55%	1,187,587
May 12, 2026	36.71	36.71	36.23	36.30	36.30	-0.63%	880,312
May 11, 2026	36.93	37.24	36.47	36.53	36.53	-1.00%	693,467
May 8, 2026	36.76	37.00	36.40	36.90	36.90	0.90%	673,093
May 7, 2026	36.44	36.84	36.44	36.57	36.57	0.36%	690,559
May 6, 2026	36.80	37.08	36.01	36.44	36.44	-0.38%	1,199,841
May 5, 2026	36.00	36.63	35.81	36.58	36.58	1.89%	637,687
May 4, 2026	36.31	36.37	35.84	35.90	35.90	-1.48%	790,936
May 1, 2026	36.48	36.88	36.36	36.44	36.44	0.03%	716,425
Apr 30, 2026	36.37	36.51	36.22	36.43	36.43	0.47%	737,023
Apr 29, 2026	36.03	36.51	35.89	36.26	36.26	0.55%	912,399
Apr 28, 2026	36.60	36.64	36.01	36.06	36.06	-1.29%	1,594,592
Apr 27, 2026	36.06	36.94	36.06	36.53	36.53	1.30%	2,117,091
Apr 24, 2026	37.20	37.23	35.90	36.06	36.06	-3.45%	1,506,690
Apr 23, 2026	37.82	38.48	36.78	37.35	37.35	-0.35%	2,048,184
Apr 22, 2026	34.18	37.49	34.16	37.48	37.48	13.61%	3,872,598
Apr 21, 2026	33.38	33.47	32.95	32.99	32.99	-1.11%	1,332,045
Apr 20, 2026	33.43	33.62	33.25	33.36	33.36	0.12%	1,014,473
Apr 17, 2026	33.40	33.75	33.03	33.32	33.32	-0.09%	1,661,235
Apr 16, 2026	33.21	33.85	33.21	33.35	33.35	0.24%	1,008,372
Apr 15, 2026	33.39	33.46	33.10	33.27	33.27	-0.03%	1,180,212
Apr 14, 2026	32.83	33.35	32.69	33.28	33.28	1.59%	1,173,774
Apr 13, 2026	32.53	32.83	32.35	32.76	32.76	0.99%	1,683,545
Apr 10, 2026	32.91	33.43	32.21	32.44	32.44	-1.10%	1,804,725
Apr 9, 2026	33.25	33.39	31.97	32.80	32.80	-1.35%	2,790,572
Apr 8, 2026	33.79	33.89	33.00	33.25	33.25	-0.06%	2,075,363
Apr 7, 2026	34.34	34.34	33.11	33.27	33.27	-3.31%	2,227,543
Apr 6, 2026	35.00	35.27	34.27	34.41	34.41	-1.77%	1,512,254
Apr 2, 2026	37.28	37.48	35.00	35.03	35.03	-8.15%	3,220,221
Apr 1, 2026	38.28	38.61	38.06	38.14	38.14	-0.81%	1,499,340
Mar 31, 2026	38.25	38.45	37.65	38.45	38.45	1.26%	1,323,135
Mar 30, 2026	38.68	38.76	37.88	37.97	37.97	-1.35%	923,798
Mar 27, 2026	39.04	39.04	38.39	38.49	38.49	-1.13%	1,228,387
Mar 26, 2026	39.03	39.33	38.84	38.93	38.93	-0.36%	1,824,921
Mar 25, 2026	39.08	39.35	39.00	39.07	39.07	0.83%	1,025,046
Mar 24, 2026	38.87	39.25	38.72	38.75	38.75	-0.74%	1,599,380
Mar 23, 2026	38.42	39.26	38.11	39.04	39.04	2.25%	1,482,005
Mar 20, 2026	38.71	38.80	38.02	38.18	38.18	-1.22%	1,945,194
Mar 19, 2026	38.72	39.02	38.31	38.65	38.65	-0.95%	917,833
Mar 18, 2026	39.23	39.28	38.85	39.02	39.02	-1.09%	1,120,336
Mar 17, 2026	39.12	39.70	38.91	39.45	39.45	1.49%	1,004,870
Mar 16, 2026	39.06	39.34	38.64	38.87	38.87	0.39%	1,108,986
Mar 13, 2026	38.60	38.97	38.40	38.72	38.72	0.10%	809,905
Mar 12, 2026	39.32	39.45	38.54	38.68	38.68	-2.00%	1,155,441
Mar 11, 2026	39.80	39.84	39.23	39.47	39.47	-0.83%	1,148,687
Mar 10, 2026	40.17	40.41	39.61	39.80	39.80	-2.04%	768,218

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.