Rogers Communications Inc. (RCI-A.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RCI-A.TO Historical Return
If you invested $1000 in Rogers Communications Inc. (RCI-A.TO) 10 years ago, it would be worth $1,170.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $898.26, while $1000 invested 1 year ago would be worth $1,033.1. This corresponds to total returns of 17%, -10.17%, 3.31%, respectively, with annualized returns of 1.58%, -2.12%, 3.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RCI-A.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 48.99 | 49 | 49 | 50 | 48.99 | 445 |
| July 30, 2026 | 49.81 | 48.97 | 48.97 | 49.81 | 48.97 | 1,144 |
| July 29, 2026 | 49.02 | 50.49 | 50.49 | 50.5 | 49.02 | 6,137 |
| July 28, 2026 | 48.3 | 49.85 | 49.85 | 49.85 | 48.3 | 1,789 |
| July 27, 2026 | 47.9 | 47.5 | 47.5 | 47.9 | 47.5 | 394 |
| July 24, 2026 | 48.49 | 48.44 | 48.44 | 48.49 | 48.41 | 1,120 |
| July 23, 2026 | 48.01 | 47 | 47 | 48.01 | 47 | 1,758 |
| July 22, 2026 | 50.5 | 48 | 48 | 50.5 | 48 | 6,069 |
| July 21, 2026 | 51.42 | 50.39 | 50.39 | 51.42 | 48.7 | 1,202 |
| July 20, 2026 | 49.99 | 50 | 50 | 50 | 49.99 | 1,131 |
| July 17, 2026 | 49.99 | 49.5 | 49.5 | 49.99 | 49.5 | 602 |
| July 16, 2026 | 49.22 | 49.99 | 49.99 | 49.99 | 49.22 | 1,498 |
| July 15, 2026 | 48.92 | 48.92 | 48.92 | 49.11 | 48.5 | 3,531 |
| July 14, 2026 | 49.22 | 48.93 | 48.93 | 49.22 | 47.56 | 855 |
| July 13, 2026 | 47.53 | 49 | 49 | 49.01 | 47.53 | 1,272 |
| July 10, 2026 | 48.98 | 47.88 | 47.88 | 49 | 47.51 | 1,646 |
| July 09, 2026 | 48.13 | 48.97 | 48.97 | 49 | 48.13 | 725 |
| July 08, 2026 | 48.4 | 48.7 | 48.7 | 49.15 | 48.4 | 2,984 |
| July 07, 2026 | 47 | 48.2 | 48.2 | 48.2 | 47 | 2,996 |
| July 06, 2026 | 46.55 | 46.93 | 46.93 | 48 | 46.55 | 4,589 |
| July 03, 2026 | 46 | 46.24 | 46.24 | 46.65 | 46 | 1,467 |
| July 02, 2026 | 47.68 | 46.1 | 46.1 | 47.68 | 46 | 1,770 |
| June 30, 2026 | 49.25 | 47.65 | 47.65 | 49.25 | 47.5 | 5,195 |
| June 29, 2026 | 50 | 49.5 | 49.5 | 50.44 | 49.17 | 2,600 |
| June 26, 2026 | 50.36 | 50.29 | 50.29 | 50.36 | 50.2 | 954 |
| June 25, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 331 |
| June 24, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 283 |
| June 23, 2026 | 52.5 | 52.01 | 52.01 | 52.5 | 51.5 | 1,083 |
| June 22, 2026 | 52.5 | 53.01 | 53.01 | 53.25 | 52.5 | 421 |
| June 19, 2026 | 53.5 | 52.5 | 52.5 | 53.5 | 52.5 | 428 |
| June 18, 2026 | 53.49 | 53.48 | 53.48 | 53.49 | 53.48 | 302 |
| June 17, 2026 | 53.2 | 53 | 53 | 53.2 | 52.75 | 687 |
| June 16, 2026 | 54.26 | 53.73 | 53.73 | 54.4 | 53.73 | 1,623 |
| June 15, 2026 | 54.3 | 54.27 | 54.27 | 54.68 | 54.27 | 2,569 |
| June 12, 2026 | 54.68 | 54.6 | 54.6 | 54.68 | 54.6 | 432 |
| June 11, 2026 | 54.59 | 54.65 | 54.65 | 54.65 | 54.59 | 677 |
| June 10, 2026 | 53.06 | 54.19 | 54.19 | 54.75 | 53.06 | 3,890 |
| June 09, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 209 |
| June 08, 2026 | 54.65 | 53.11 | 53.11 | 54.65 | 53.11 | 1,255 |
| June 05, 2026 | 54.87 | 54.88 | 54.88 | 54.88 | 54.87 | 350 |
| June 04, 2026 | 54.5 | 54.5 | 54.5 | 55.25 | 54.5 | 536 |
| June 03, 2026 | 54.27 | 54.3 | 54.3 | 54.3 | 54.21 | 4,350 |
| June 02, 2026 | 53.81 | 54.35 | 54.35 | 55 | 53.81 | 11,117 |
| June 01, 2026 | 54.4 | 54.51 | 54.51 | 55 | 54.4 | 4,418 |
| May 29, 2026 | 52.51 | 54.35 | 54.35 | 54.35 | 52.51 | 717 |
| May 28, 2026 | 52.94 | 53 | 53 | 53 | 52.94 | 982 |
| May 27, 2026 | 51.09 | 52.5 | 52.5 | 52.5 | 51.09 | 3,184 |
| May 26, 2026 | 50.7 | 51.65 | 51.65 | 51.65 | 50.7 | 501 |
| May 25, 2026 | 50.68 | 50.67 | 50.67 | 51.5 | 50.67 | 4,663 |
| May 22, 2026 | 50.69 | 50.68 | 50.68 | 51.75 | 50.68 | 481 |
| May 21, 2026 | 49.9 | 50.68 | 50.68 | 50.99 | 49.9 | 1,198 |
| May 20, 2026 | 49.4 | 49.9 | 49.9 | 50.1 | 49.4 | 1,762 |
| May 19, 2026 | 48.3 | 49.88 | 49.88 | 49.89 | 48.3 | 2,022 |
| May 15, 2026 | 49.99 | 49.6 | 49.6 | 49.99 | 49.55 | 1,646 |
| May 14, 2026 | 49.86 | 49.55 | 49.55 | 50 | 49.55 | 2,712 |
| May 13, 2026 | 50.51 | 50.01 | 50.01 | 50.51 | 50 | 2,224 |
| May 12, 2026 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 731 |
| May 11, 2026 | 51.2 | 50.51 | 50.51 | 51.2 | 50.5 | 718 |
| May 08, 2026 | 50.97 | 51.1 | 51.1 | 51.25 | 50.34 | 1,506 |
| May 07, 2026 | 51.29 | 50 | 50 | 51.75 | 50 | 663 |
AD
