Skip to main content
IC
Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
25.77
+0.24 (0.94%)
At close: May 12, 2025, 4:00 PM
25.77
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Rogers Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.5925.8325.3825.7725.770.94%827,173
May 9, 202525.5225.8525.4725.5325.530.39%1,034,333
May 8, 202525.6125.8425.4125.4325.43-0.16%1,050,678
May 7, 202525.4925.7025.2725.4725.470.16%1,351,659
May 6, 202525.4525.6925.3025.4325.430.12%1,111,220
May 5, 202525.5325.6425.1925.4025.40-0.43%784,055
May 2, 202525.5725.7025.3325.5125.510.39%697,372
May 1, 202525.9726.0725.3225.4125.41-2.61%969,069
Apr 30, 202525.7526.1825.4726.0926.091.56%959,176
Apr 29, 202525.6525.7325.3725.6925.690.78%931,271
Apr 28, 202525.1525.5625.1525.4925.491.31%819,644
Apr 25, 202525.0525.2124.6725.1625.16-0.32%1,312,898
Apr 24, 202525.3125.4625.1325.2425.240.64%1,004,193
Apr 23, 202525.2526.1625.0225.0825.08-1.30%1,503,899
Apr 22, 202525.6625.9425.2325.4125.41-0.51%1,129,928
Apr 21, 202525.8425.9825.4825.5425.54-1.43%1,025,051
Apr 17, 202525.1825.9725.1125.9125.913.27%1,035,946
Apr 16, 202525.1025.4324.9825.0925.090.60%1,063,307
Apr 15, 202525.1725.2524.6324.9424.94-1.07%1,127,656
Apr 14, 202524.6025.3924.5225.2125.212.94%1,124,964
Apr 11, 202523.6624.7323.6624.4924.494.04%1,662,744
Apr 10, 202524.1924.2623.1823.5423.54-3.05%2,034,327
Apr 9, 202523.5824.4423.3224.2824.281.51%2,344,316
Apr 8, 202525.1525.1923.7323.9223.92-3.24%1,664,210
Apr 7, 202525.2025.7724.6124.7224.72-4.26%1,574,472
Apr 4, 202526.1226.8725.7325.8225.82-0.96%2,310,323
Apr 3, 202525.3826.1825.2526.0726.073.08%2,025,830
Apr 2, 202525.3925.6024.8625.2925.290.16%1,372,820
Apr 1, 202526.5226.5924.7625.2525.25-5.54%3,272,039
Mar 31, 202527.2227.6626.6426.7326.73-2.02%1,470,337
Mar 28, 202527.9627.9627.2727.2827.28-1.73%840,238
Mar 27, 202527.6028.1227.5527.7627.760.25%1,124,316
Mar 26, 202527.5427.7327.3627.6927.691.13%972,236
Mar 25, 202527.2627.5027.2227.3827.381.15%806,828
Mar 24, 202527.3127.4927.0427.0727.07-0.81%853,503
Mar 21, 202527.7827.8827.2827.2927.29-2.22%1,656,870
Mar 20, 202528.1528.1827.7127.9127.91-1.24%780,019
Mar 19, 202528.5828.8028.1428.2628.26-1.33%1,022,936
Mar 18, 202528.3828.6828.1928.6428.641.13%957,389
Mar 17, 202527.9628.4327.9628.3228.321.25%914,210
Mar 14, 202527.9328.1727.7427.9727.970.43%561,421
Mar 13, 202527.9528.3827.7227.8527.85-0.43%926,322
Mar 12, 202527.8828.1127.4927.9727.97-0.29%1,338,263
Mar 11, 202527.8528.1627.2728.0528.050.11%1,572,672
Mar 10, 202528.1928.4627.8228.0228.02-1.44%1,042,344
Mar 7, 202528.4028.7828.0328.4328.080.25%1,398,777
Mar 6, 202528.0328.6127.9728.3628.011.03%961,525
Mar 5, 202527.6528.1827.4928.0727.732.04%1,367,654
Mar 4, 202527.6227.9627.3727.5127.17-0.58%1,021,825
Mar 3, 202527.8928.2827.5727.6727.33-0.32%764,203