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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	51	51.74	51.74	52	50.75	3,243
September 09, 2025	50.93	50.78	50.78	51	50.78	2,091
September 08, 2025	50.83	50.83	50.83	50.83	50.83	200
September 05, 2025	51.85	52	52	52	51.85	1,065
September 04, 2025	52	51.85	51.85	52	51.5	1,638
September 03, 2025	51.89	51.9	51.9	51.9	51.89	700
September 02, 2025	51.97	51.28	51.28	51.97	51.26	600
August 29, 2025	51.75	51.26	51.26	52	51.25	2,001
August 28, 2025	51.97	51.9	51.9	51.97	51.9	1,733
August 27, 2025	51.46	51.43	51.43	51.46	51.43	400
August 26, 2025	52	51.5	51.5	52	50.5	1,100
August 25, 2025	52.39	51.85	51.85	52.39	51.85	341
August 22, 2025	49.5	52.44	52.44	52.44	49.5	1,227
August 21, 2025	51.7	52.1	52.1	52.1	51.25	2,341
August 20, 2025	51.97	51.75	51.75	51.97	50	3,100
August 19, 2025	50.53	51.49	51.49	51.95	50.53	2,600
August 18, 2025	51.97	51.8	51.8	51.97	51	2,500
August 15, 2025	50.42	50.9	50.9	50.99	50.42	2,000
August 14, 2025	50.89	51	51	51	50.5	2,900
August 13, 2025	49.47	50.2	50.2	51	49.47	2,223
August 12, 2025	49.98	49.94	49.94	49.98	48.5	1,407
August 11, 2025	49.21	49	49	49.5	48.5	1,543
August 08, 2025	48.46	48.05	48.05	48.46	48.05	600
August 07, 2025	48.1	48.1	48.1	48.35	47.95	3,018
August 06, 2025	48.9	47.8	47.8	49.2	47.8	4,300
August 05, 2025	48.51	48.8	48.8	49.5	48.51	2,545
August 01, 2025	48.6	48.6	48.6	49.44	48.55	3,000
July 31, 2025	48.59	48.59	48.59	48.59	48.59	244
July 30, 2025	49	48.56	48.56	49	48.4	3,200
July 29, 2025	49.72	49.1	49.1	49.72	49.1	1,007
July 28, 2025	50.55	49.6	49.6	50.55	49	3,927
July 25, 2025	50.04	50.15	50.15	50.15	50	1,202
July 24, 2025	49.58	50.02	50.02	50.43	49.51	4,700
July 23, 2025	48.88	49.2	49.2	49.6	48.85	3,300

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