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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	50.64	50.7	50.7	51.13	50.45	1.42M
December 22, 2025	50.59	50.55	50.55	50.62	50.01	1.01M
December 19, 2025	50.56	50.51	50.51	50.99	50.18	2.71M
December 18, 2025	51.18	50.51	50.51	51.54	50.49	1.65M
December 17, 2025	50.67	51.3	51.3	51.51	50.67	2.03M
December 16, 2025	50.46	50.64	50.64	50.81	50.27	2.09M
December 15, 2025	49.92	50.51	50.51	50.56	49.57	1.47M
December 12, 2025	49.98	49.87	49.87	50.13	49.71	1.07M
December 11, 2025	49.58	49.83	49.83	50.22	49.49	1.16M
December 10, 2025	50.02	49.51	49.51	50.25	49.32	2.43M
December 09, 2025	50.84	50.69	50.69	51.19	50.51	1.22M
December 08, 2025	51.21	50.63	50.63	51.55	50.38	1.62M
December 05, 2025	52.4	51.87	51.87	52.46	51.81	2.1M
December 04, 2025	52.95	52.4	52.4	53.16	52.22	2.08M
December 03, 2025	54.11	52.77	52.77	54.31	52.66	2.34M
December 02, 2025	54.65	54.08	54.08	54.81	53.7	1.28M
December 01, 2025	54.62	54.54	54.54	54.72	54.18	2.22M
November 28, 2025	54.54	54.63	54.63	54.77	54.34	1.27M
November 27, 2025	54.87	54.5	54.5	54.96	54.49	425,004
November 26, 2025	54.07	54.95	54.95	55.08	54.07	2.51M
November 25, 2025	53.98	54.2	54.2	54.72	53.74	1.95M
November 24, 2025	54	53.88	53.88	54.32	52.82	3.5M
November 21, 2025	53.33	54.01	54.01	54.16	53.15	1.22M
November 20, 2025	53.96	53.25	53.25	53.96	53.1	1.15M
November 19, 2025	53.92	53.93	53.93	54.26	53.45	1.92M
November 18, 2025	54.04	53.84	53.84	54.28	53.61	1.61M
November 17, 2025	53.75	54.14	54.14	54.22	53.66	1.36M
November 14, 2025	53.75	53.86	53.86	53.91	52.91	2.78M
November 13, 2025	53.52	53.84	53.84	53.93	53.26	1.48M
November 12, 2025	53.37	53.79	53.79	53.79	53.03	1.14M
November 11, 2025	53.02	53.45	53.45	53.57	53.02	1.22M
November 10, 2025	52.55	52.88	52.88	53.13	52.19	1.65M
November 07, 2025	51.98	52.49	52.49	52.63	51.52	1.51M
November 06, 2025	52.46	51.93	51.93	52.96	51.65	1.88M
November 05, 2025	53.53	52.51	52.51	53.99	52.23	3M
November 04, 2025	54.07	53.67	53.67	54.39	53.5	1.31M
November 03, 2025	54.85	54.05	54.05	54.86	53.56	2.44M
October 31, 2025	55.04	54.89	54.89	55.23	54.75	1.01M
October 30, 2025	55.29	55.13	55.13	55.52	54.64	1.67M
October 29, 2025	55.78	55.46	55.46	55.88	55.16	2.15M
October 28, 2025	55.6	55.75	55.75	56.15	55.49	2.13M
October 27, 2025	55.05	55.59	55.59	55.63	54.86	2.7M
October 24, 2025	54.03	55.05	55.05	55.12	53.95	4.4M
October 23, 2025	53.21	54	54	54.21	51.74	5.12M
October 22, 2025	51.71	52.24	52.24	52.49	51.47	1.24M
October 21, 2025	51.42	51.91	51.91	52.01	51.21	1.76M
October 20, 2025	51.9	51.39	51.39	52.17	51.12	1.68M
October 17, 2025	52.32	52.2	52.2	52.65	51.97	1.58M
October 16, 2025	52	52.27	52.27	52.4	51.81	1.96M
October 15, 2025	51.46	51.76	51.76	52.2	51.34	1.27M
October 14, 2025	51.53	51.62	51.62	51.73	50.57	1.53M
October 10, 2025	50.93	51.5	51.5	52.2	50.74	2.39M
October 09, 2025	49.72	50.76	50.76	50.85	49.52	2.28M
October 08, 2025	50	49.6	49.6	50.1	49.22	2.05M
October 07, 2025	48.88	50	50	50.03	48.61	1.71M
October 06, 2025	48.43	48.82	48.82	48.97	47.94	1.79M
October 03, 2025	49	48.47	48.47	49.19	48.45	1.84M
October 02, 2025	48.6	49.11	49.11	49.15	48.39	1.58M
October 01, 2025	47.96	48.56	48.56	48.63	47.96	1.21M
September 30, 2025	49.41	47.91	47.91	49.71	47.14	2.88M

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