Rogers Communications Inc. (RCI)
NYSE: RCI · Real-Time Price · USD
37.50
-0.05 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
37.28
-0.22 (-0.59%)
After-hours: Dec 5, 2025, 7:39 PM EST
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.77 | 37.79 | 37.45 | 37.50 | 37.50 | -0.13% | 731,011 |
| Dec 4, 2025 | 37.96 | 38.05 | 37.42 | 37.55 | 37.55 | -0.74% | 1,582,804 |
| Dec 3, 2025 | 38.80 | 38.97 | 37.76 | 37.83 | 37.83 | -2.22% | 1,766,017 |
| Dec 2, 2025 | 39.17 | 39.17 | 38.40 | 38.69 | 38.69 | -0.64% | 706,607 |
| Dec 1, 2025 | 38.94 | 39.20 | 38.78 | 38.94 | 38.94 | -0.46% | 893,586 |
| Nov 28, 2025 | 39.25 | 39.25 | 38.87 | 39.12 | 39.12 | -0.08% | 268,723 |
| Nov 26, 2025 | 38.68 | 39.24 | 38.57 | 39.15 | 39.15 | 1.82% | 778,624 |
| Nov 25, 2025 | 38.48 | 38.78 | 38.09 | 38.45 | 38.45 | 0.71% | 696,744 |
| Nov 24, 2025 | 38.30 | 38.48 | 37.44 | 38.18 | 38.18 | -0.42% | 1,168,227 |
| Nov 21, 2025 | 37.82 | 38.42 | 37.71 | 38.34 | 38.34 | 1.48% | 823,656 |
| Nov 20, 2025 | 38.30 | 38.30 | 37.68 | 37.78 | 37.78 | -1.41% | 606,696 |
| Nov 19, 2025 | 38.42 | 38.72 | 38.02 | 38.32 | 38.32 | -0.52% | 1,538,936 |
| Nov 18, 2025 | 38.51 | 38.79 | 38.31 | 38.52 | 38.52 | -0.03% | 645,675 |
| Nov 17, 2025 | 38.36 | 38.61 | 38.22 | 38.53 | 38.53 | 0.42% | 815,711 |
| Nov 14, 2025 | 38.33 | 38.41 | 37.72 | 38.37 | 38.37 | -0.03% | 1,466,463 |
| Nov 13, 2025 | 38.33 | 38.44 | 38.03 | 38.38 | 38.38 | -0.10% | 626,712 |
| Nov 12, 2025 | 38.24 | 38.42 | 37.83 | 38.42 | 38.42 | 0.68% | 686,766 |
| Nov 11, 2025 | 37.75 | 38.25 | 37.75 | 38.16 | 38.16 | 1.14% | 516,591 |
| Nov 10, 2025 | 37.42 | 37.91 | 37.23 | 37.73 | 37.73 | 0.80% | 708,739 |
| Nov 7, 2025 | 36.99 | 37.48 | 36.62 | 37.43 | 37.43 | 1.68% | 867,883 |
| Nov 6, 2025 | 37.24 | 37.52 | 36.60 | 36.81 | 36.81 | -1.15% | 952,997 |
| Nov 5, 2025 | 38.05 | 38.22 | 37.03 | 37.24 | 37.24 | -2.15% | 1,194,390 |
| Nov 4, 2025 | 38.16 | 38.62 | 37.97 | 38.06 | 38.06 | -1.09% | 1,006,624 |
| Nov 3, 2025 | 38.86 | 38.99 | 38.07 | 38.48 | 38.48 | -1.69% | 1,162,725 |
| Oct 31, 2025 | 39.25 | 39.40 | 39.08 | 39.14 | 39.14 | -0.71% | 667,584 |
| Oct 30, 2025 | 39.66 | 39.67 | 39.08 | 39.42 | 39.42 | -0.90% | 976,557 |
| Oct 29, 2025 | 40.13 | 40.13 | 39.55 | 39.78 | 39.78 | -0.53% | 1,651,760 |
| Oct 28, 2025 | 39.97 | 40.26 | 39.64 | 39.99 | 39.99 | 0.63% | 834,159 |
| Oct 27, 2025 | 39.31 | 39.76 | 39.19 | 39.74 | 39.74 | 1.02% | 1,155,994 |
| Oct 24, 2025 | 38.69 | 39.37 | 38.52 | 39.34 | 39.34 | 1.86% | 2,460,157 |
| Oct 23, 2025 | 37.77 | 38.74 | 36.97 | 38.62 | 38.62 | 3.40% | 2,247,984 |
| Oct 22, 2025 | 36.74 | 37.52 | 36.73 | 37.35 | 37.35 | 1.06% | 1,295,592 |
| Oct 21, 2025 | 36.50 | 37.11 | 36.50 | 36.96 | 36.96 | 0.98% | 1,663,780 |
| Oct 20, 2025 | 37.21 | 37.21 | 36.42 | 36.60 | 36.60 | -1.74% | 1,196,321 |
| Oct 17, 2025 | 37.30 | 37.55 | 37.02 | 37.25 | 37.25 | 0.16% | 1,287,333 |
| Oct 16, 2025 | 37.04 | 37.33 | 36.89 | 37.19 | 37.19 | 0.90% | 1,825,825 |
| Oct 15, 2025 | 36.70 | 37.17 | 36.58 | 36.86 | 36.86 | 0.24% | 1,084,005 |
| Oct 14, 2025 | 36.72 | 36.85 | 36.05 | 36.77 | 36.77 | - | 902,156 |
| Oct 13, 2025 | 36.70 | 37.22 | 36.64 | 36.77 | 36.77 | -0.05% | 680,428 |
| Oct 10, 2025 | 36.37 | 37.26 | 36.36 | 36.79 | 36.79 | 1.63% | 1,771,168 |
| Oct 9, 2025 | 35.55 | 36.26 | 35.51 | 36.20 | 36.20 | 1.86% | 1,442,355 |
| Oct 8, 2025 | 35.71 | 35.94 | 35.26 | 35.54 | 35.54 | -0.78% | 1,699,422 |
| Oct 7, 2025 | 34.88 | 35.86 | 34.85 | 35.82 | 35.82 | 2.43% | 1,601,642 |
| 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 |