Rogers Communications Inc. (RCI)

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.02	35.43	34.97	35.32	35.32	0.74%	922,305
Aug 14, 2025	34.76	35.18	34.70	35.06	35.06	0.69%	985,364
Aug 13, 2025	34.06	34.90	34.06	34.82	34.82	1.99%	1,179,216
Aug 12, 2025	34.02	34.65	34.01	34.14	34.14	0.74%	821,114
Aug 11, 2025	33.97	34.40	33.80	33.89	33.89	-0.24%	614,239
Aug 8, 2025	33.87	34.15	33.70	33.97	33.97	0.83%	916,931
Aug 7, 2025	32.99	33.75	32.99	33.69	33.69	2.00%	1,238,211
Aug 6, 2025	33.87	33.89	32.96	33.03	33.03	-1.90%	1,684,283
Aug 5, 2025	34.04	34.11	33.67	33.67	33.67	-1.09%	1,280,364
Aug 4, 2025	33.80	34.14	33.69	34.04	34.04	1.04%	921,403
Aug 1, 2025	33.58	33.79	33.27	33.69	33.69	0.87%	1,211,417
Jul 31, 2025	33.20	33.47	33.06	33.40	33.40	0.15%	1,247,950
Jul 30, 2025	33.60	33.82	33.22	33.35	33.35	-0.98%	1,714,352
Jul 29, 2025	33.95	33.95	33.44	33.68	33.68	-0.71%	1,166,741
Jul 28, 2025	34.05	34.14	33.83	33.92	33.92	-1.17%	912,419
Jul 25, 2025	34.27	34.45	34.11	34.32	34.32	-0.41%	1,581,405
Jul 24, 2025	34.50	35.18	34.37	34.46	34.46	-0.35%	1,328,844
Jul 23, 2025	34.70	35.17	33.61	34.58	34.58	1.29%	2,479,282
Jul 22, 2025	33.47	34.24	33.33	34.14	34.14	2.46%	1,985,655
Jul 21, 2025	33.08	33.50	32.95	33.32	33.32	1.18%	1,731,090
Jul 18, 2025	33.13	33.26	32.70	32.93	32.93	-0.54%	1,562,005
Jul 17, 2025	33.66	33.66	33.04	33.11	33.11	-1.63%	1,534,978
Jul 16, 2025	33.46	34.18	33.45	33.66	33.66	0.69%	1,744,701
Jul 15, 2025	33.30	33.61	33.02	33.43	33.43	0.54%	1,359,825
Jul 14, 2025	33.46	33.53	32.96	33.25	33.25	-0.63%	1,338,040
Jul 11, 2025	32.80	33.55	32.80	33.46	33.46	1.79%	2,117,245
Jul 10, 2025	32.13	32.92	32.01	32.87	32.87	2.24%	1,489,559
Jul 9, 2025	32.27	32.35	31.84	32.15	32.15	-0.31%	1,445,284
Jul 8, 2025	31.78	32.66	31.74	32.25	32.25	1.26%	2,100,468
Jul 7, 2025	32.08	32.41	31.85	31.85	31.85	-0.69%	2,776,761
Jul 3, 2025	31.74	32.37	31.27	32.07	32.07	0.66%	2,519,110
Jul 2, 2025	30.22	31.90	30.06	31.86	31.86	5.08%	3,222,210
Jul 1, 2025	29.68	30.62	29.68	30.32	30.32	2.23%	1,534,815
Jun 30, 2025	29.17	29.69	29.11	29.66	29.66	1.99%	1,439,685
Jun 27, 2025	29.43	29.53	28.96	29.08	29.08	-0.85%	1,528,457
Jun 26, 2025	29.18	29.52	29.16	29.33	29.33	0.79%	1,538,150
Jun 25, 2025	28.66	29.51	28.66	29.10	29.10	-0.14%	3,454,249
Jun 24, 2025	28.23	29.33	28.23	29.14	29.14	3.48%	2,178,382
Jun 23, 2025	27.65	28.21	27.62	28.16	28.16	1.48%	1,218,106
Jun 20, 2025	27.87	27.98	27.56	27.75	27.75	0.62%	1,680,728
Jun 18, 2025	27.34	27.73	27.31	27.58	27.58	0.62%	1,092,002
Jun 17, 2025	27.87	27.89	27.20	27.41	27.41	-1.83%	1,298,152
Jun 16, 2025	27.79	27.95	27.67	27.92	27.92	0.98%	868,925
Jun 13, 2025	27.48	27.80	27.48	27.65	27.65	-0.04%	943,061
Jun 12, 2025	27.17	27.69	27.15	27.66	27.66	2.22%	1,165,731
Jun 11, 2025	27.32	27.32	26.98	27.06	27.06	-0.73%	1,045,584
Jun 10, 2025	26.88	27.37	26.70	27.26	27.26	2.29%	1,464,632
Jun 9, 2025	26.30	26.90	26.30	26.65	26.65	0.19%	1,093,906
Jun 6, 2025	26.64	26.75	26.43	26.60	26.24	-0.37%	940,227
Jun 5, 2025	26.84	26.92	26.57	26.70	26.34	-0.41%	1,189,403

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.