Rogers Communications Inc. (TSX:RCI.A)
Canada
· Delayed Price · Currency is CAD 39.60
+0.20 (0.51%)
May 12, 2025, 2:27 PM EDT
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 1,686 |
| May 9, 2025 | 39.62 | 40.08 | 39.60 | 39.60 | 39.60 | - | 2,200 |
| May 8, 2025 | 39.30 | 40.00 | 39.30 | 39.60 | 39.60 | -0.13% | 2,900 |
| May 7, 2025 | 39.65 | 39.75 | 39.38 | 39.65 | 39.65 | -0.10% | 1,608 |
| May 6, 2025 | 39.92 | 39.93 | 39.50 | 39.69 | 39.69 | -0.65% | 814 |
| May 5, 2025 | 40.03 | 40.03 | 38.75 | 39.95 | 39.95 | 1.14% | 4,216 |
| May 2, 2025 | 39.29 | 40.05 | 39.29 | 39.50 | 39.50 | 1.02% | 4,920 |
| May 1, 2025 | 39.53 | 39.75 | 39.10 | 39.10 | 39.10 | -1.11% | 1,800 |
| Apr 30, 2025 | 39.54 | 39.54 | 39.38 | 39.54 | 39.54 | - | 1,140 |
| Apr 29, 2025 | 39.78 | 39.78 | 39.26 | 39.54 | 39.54 | 1.38% | 900 |
| Apr 28, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -0.76% | 3,927 |
| Apr 25, 2025 | 40.00 | 40.00 | 38.91 | 39.30 | 39.30 | -0.51% | 1,803 |
| Apr 24, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.51% | 408 |
| Apr 23, 2025 | 39.69 | 39.90 | 39.00 | 39.30 | 39.30 | -1.50% | 1,844 |
| Apr 22, 2025 | 40.43 | 40.45 | 38.40 | 39.90 | 39.90 | -0.05% | 2,700 |
| Apr 21, 2025 | 39.99 | 40.50 | 39.92 | 39.92 | 39.92 | -0.18% | 514 |
| Apr 17, 2025 | 40.47 | 40.47 | 39.05 | 39.99 | 39.99 | -0.02% | 900 |
| Apr 16, 2025 | 40.00 | 40.01 | 40.00 | 40.00 | 40.00 | 2.35% | 2,201 |
| Apr 15, 2025 | 41.48 | 41.48 | 39.08 | 39.08 | 39.08 | -2.28% | 700 |
| Apr 14, 2025 | 39.98 | 40.05 | 39.00 | 39.99 | 39.99 | 2.54% | 1,400 |
| Apr 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.22% | 400 |
| Apr 10, 2025 | 38.30 | 40.72 | 38.26 | 40.72 | 40.72 | 3.11% | 844 |
| Apr 9, 2025 | 38.87 | 39.50 | 38.01 | 39.49 | 39.49 | 0.23% | 2,208 |
| Apr 8, 2025 | 40.44 | 40.97 | 39.40 | 39.40 | 39.40 | -0.76% | 2,200 |
| Apr 7, 2025 | 39.95 | 40.49 | 39.70 | 39.70 | 39.70 | -3.76% | 4,621 |
| Apr 4, 2025 | 41.40 | 41.50 | 41.25 | 41.25 | 41.25 | 1.10% | 1,300 |
| Apr 3, 2025 | 40.60 | 41.00 | 40.60 | 40.80 | 40.80 | 1.49% | 1,300 |
| Apr 2, 2025 | 40.53 | 42.00 | 40.20 | 40.20 | 40.20 | 0.25% | 3,400 |
| Apr 1, 2025 | 42.00 | 42.00 | 39.87 | 40.10 | 40.10 | -6.26% | 21,600 |
| Mar 31, 2025 | 42.50 | 43.30 | 41.70 | 42.78 | 42.78 | 1.11% | 5,110 |
| Mar 28, 2025 | 43.05 | 43.05 | 42.31 | 42.31 | 42.31 | -1.14% | 1,317 |
| Mar 27, 2025 | 42.40 | 42.83 | 42.40 | 42.80 | 42.80 | 0.94% | 2,400 |
| Mar 26, 2025 | 42.40 | 42.45 | 42.40 | 42.40 | 42.40 | -0.24% | 3,400 |
| Mar 25, 2025 | 42.52 | 42.62 | 42.50 | 42.50 | 42.50 | -0.63% | 706 |
| Mar 24, 2025 | 43.00 | 43.00 | 42.77 | 42.77 | 42.77 | -0.40% | 507 |
| Mar 21, 2025 | 43.69 | 43.69 | 42.85 | 42.94 | 42.94 | -1.74% | 1,341 |
| Mar 20, 2025 | 43.70 | 43.70 | 43.50 | 43.70 | 43.70 | -0.46% | 641 |
| Mar 19, 2025 | 44.19 | 44.19 | 43.75 | 43.90 | 43.90 | -0.57% | 1,447 |
| Mar 18, 2025 | 43.90 | 44.15 | 43.90 | 44.15 | 44.15 | - | 2,421 |
| Mar 17, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.23% | 210 |
| Mar 14, 2025 | 43.50 | 44.25 | 43.45 | 44.25 | 44.25 | 0.91% | 8,636 |
| Mar 13, 2025 | 43.94 | 43.96 | 43.85 | 43.85 | 43.85 | -0.79% | 2,931 |
| Mar 12, 2025 | 44.00 | 44.75 | 44.00 | 44.20 | 44.20 | -0.67% | 1,800 |
| Mar 11, 2025 | 44.50 | 44.75 | 44.50 | 44.50 | 44.50 | -3.13% | 1,300 |
| Mar 10, 2025 | 45.00 | 45.94 | 45.00 | 45.94 | 45.94 | 0.42% | 230 |
| Mar 7, 2025 | 46.30 | 46.70 | 45.75 | 45.75 | 45.25 | -1.61% | 1,146 |
| Mar 6, 2025 | 44.87 | 47.00 | 44.42 | 46.50 | 45.99 | 5.44% | 6,000 |
| Mar 5, 2025 | 43.98 | 44.25 | 43.98 | 44.10 | 43.62 | 1.15% | 6,124 |
| Mar 4, 2025 | 43.81 | 43.81 | 43.60 | 43.60 | 43.12 | -1.40% | 1,625 |
| Mar 3, 2025 | 44.68 | 44.68 | 44.00 | 44.22 | 43.74 | 0.50% | 2,400 |