Rogers Communications Inc. - RCI-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.75	52.86	52.86	52.86	52.49	1,866
December 03, 2025	54.4	53.95	53.95	54.4	53.95	2,400
December 02, 2025	54.4	54.1	54.1	54.4	54.1	5,937
December 01, 2025	54.7	54.5	54.5	55.95	54.11	934
November 28, 2025	53.76	55.03	55.03	55.03	53.76	900
November 27, 2025	52.75	53.05	53.05	53.05	52.75	700
November 26, 2025	54.91	55.03	55.03	55.03	54.9	800
November 25, 2025	54.22	54.84	54.84	56	54	1,511
November 24, 2025	53.63	53.7	53.7	54.5	53.59	3,000
November 21, 2025	55.5	55.5	55.5	55.5	55.5	511
November 20, 2025	54.8	54.02	54.02	54.8	54.02	1,000
November 19, 2025	54.26	54.26	54.26	54.26	54.26	200
November 18, 2025	54.79	54.79	54.79	54.79	53.97	2,643
November 17, 2025	54.35	54.35	54.35	54.35	54.35	107
November 14, 2025	54.47	54.46	54.46	54.47	54.46	418
November 13, 2025	53.55	54.5	54.5	54.5	53.55	1,434
November 12, 2025	53.33	53.5	53.5	53.5	53.33	1,300
November 11, 2025	53.57	54.29	54.29	54.3	53.57	3,120
November 10, 2025	52.44	53.4	53.4	53.4	52.44	612
November 07, 2025	51.72	52.46	52.46	52.58	51.72	1,300
November 06, 2025	52.84	52.98	52.98	52.98	52.15	1,529
November 05, 2025	53.1	53.02	53.02	53.65	52.75	2,400
November 04, 2025	53.73	53.5	53.5	54.5	53.5	2,838
November 03, 2025	54.67	54.49	54.49	54.67	54.04	2,300
October 31, 2025	55.5	55.98	55.98	55.98	55.05	1,003
October 30, 2025	56.04	55.5	55.5	56.04	55.22	1,810
October 29, 2025	56.04	55.56	55.56	56.04	55.5	1,624
October 28, 2025	56	56.03	56.03	56.03	56	6,900
October 27, 2025	55.72	55.9	55.9	55.94	55.55	7,600
October 24, 2025	54.91	55.1	55.1	55.1	54	87,000
October 23, 2025	53.59	54.5	54.5	55	53.59	3,500
October 22, 2025	53.25	51.88	51.88	53.45	51.88	600
October 21, 2025	53.56	53.43	53.43	53.56	53.43	733
October 20, 2025	51.92	52.01	52.01	52.51	51.92	1,200
October 17, 2025	52.97	53.6	53.6	53.6	51.5	3,701
October 16, 2025	52.3	52.62	52.62	52.97	52.3	900
October 15, 2025	51.35	52.3	52.3	52.3	51.35	1,940
October 14, 2025	52.46	53	53	53	52.46	719
October 10, 2025	51.72	52.27	52.27	52.66	51.72	3,000
October 09, 2025	49.83	51.73	51.73	51.73	49.83	2,738
October 08, 2025	50.03	50.5	50.5	50.5	50.03	817
October 07, 2025	50	50.5	50.5	50.5	49.8	2,712
October 06, 2025	49.99	50	50	50	49.4	3,200
October 03, 2025	49.99	49.99	49.99	50	49.99	800
October 02, 2025	49.5	49.83	49.83	49.83	49.5	506
October 01, 2025	49.2	49.5	49.5	49.5	49.2	635
September 30, 2025	51.22	49.6	49.6	51.22	49.01	2,567
September 29, 2025	50.87	50.85	50.85	51	50.85	1,603
September 26, 2025	50.95	50.5	50.5	50.95	50.35	1,100
September 25, 2025	49.03	49.3	49.3	49.3	49.03	403
September 24, 2025	49.82	49.25	49.25	49.82	49.25	1,948
September 23, 2025	49.81	49.85	49.85	50.25	49.81	1,232
September 22, 2025	49.81	50.25	50.25	50.75	49.81	1,019
September 19, 2025	50	50	50	50	50	123
September 18, 2025	50.88	50	50	50.88	50	1,045
September 17, 2025	51	50.62	50.62	51	50.62	1,200
September 16, 2025	50.54	50.28	50.28	50.54	50.28	1,005
September 15, 2025	51	50.53	50.53	51	50.5	923
September 12, 2025	51.74	50.8	50.8	51.74	50.8	1,600
September 11, 2025	51.01	51.74	51.74	51.74	50.5	3,011

Rogers Communications Inc. (RCI-A.TO) TSX