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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.53	50.25	50.25	50.53	50	919
January 12, 2026	51.04	50.53	50.53	51.05	50.53	2,044
January 09, 2026	51	51.5	51.5	51.5	50.88	1,033
January 08, 2026	51.94	51.5	51.5	51.94	51	1,525
January 07, 2026	52	51.97	51.97	52.27	51	3,804
January 06, 2026	52.72	52.5	52.5	52.72	51.75	1,807
January 05, 2026	52.03	52.84	52.84	53	52	3,632
January 02, 2026	52.38	53.18	53.18	53.25	52.38	1,038
December 31, 2025	52	53	53	53.64	52	1,904
December 30, 2025	51.92	51.92	51.92	51.92	51.92	200
December 29, 2025	50.6	50.78	50.78	50.78	50.6	900
December 23, 2025	50.96	51.48	51.48	51.5	50.79	1,612
December 22, 2025	50.04	50.04	50.04	50.04	50.04	300
December 19, 2025	51.97	51	51	51.97	50.04	1,400
December 18, 2025	51.01	51.01	51.01	51.01	51.01	704
December 17, 2025	51	51.75	51.75	52	50.75	15,634
December 16, 2025	51	50.75	50.75	51	50.75	1,342
December 15, 2025	50	50.7	50.7	50.7	50	3,206
December 12, 2025	50.72	50	50	50.72	50	1,776
December 11, 2025	50	50.5	50.5	50.57	49.98	1,600
December 10, 2025	50.6	49.58	49.58	50.6	49.58	7,700
December 09, 2025	50.5	50.75	50.75	50.75	50.5	946
December 08, 2025	53.03	51	51	53.03	50.55	9,306
December 05, 2025	53.55	52.25	51.75	53.55	52.25	2,513
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

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