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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.47	52.54	52.54	52.7	52.25	1.1M
February 19, 2026	52.51	52.32	52.32	52.6	52.01	519,628
February 18, 2026	52.55	52.49	52.49	52.72	52.15	2.5M
February 17, 2026	52.71	52.45	52.45	53.05	52.23	1.18M
February 13, 2026	52.48	52.87	52.87	53.15	51.69	1.28M
February 12, 2026	51.49	52.57	52.57	52.6	51.3	1.68M
February 11, 2026	51	51.42	51.42	51.47	50.61	1.81M
February 10, 2026	50.28	50.95	50.95	51.23	50.26	2.03M
February 09, 2026	49.22	50.28	50.28	50.32	49.1	1.85M
February 06, 2026	50.25	49.29	49.29	50.32	49.14	1.73M
February 05, 2026	50.7	50.32	50.32	51.07	50.1	1.86M
February 04, 2026	51.04	50.89	50.89	51.43	50.41	2.01M
February 03, 2026	50.38	50.9	50.9	51.07	50.31	1.56M
February 02, 2026	52.03	50.4	50.4	52.37	50.28	2.74M
January 30, 2026	52.03	51.4	51.4	52.28	50.77	2.28M
January 29, 2026	50.25	52.03	52.03	52.24	49.97	2.85M
January 28, 2026	49.69	49.2	49.2	50.1	49.04	1.74M
January 27, 2026	50.15	49.78	49.78	50.27	49.53	2.5M
January 26, 2026	50.63	50.01	50.01	50.64	49.66	1.99M
January 23, 2026	51.16	50.52	50.52	51.51	50.48	1.87M
January 22, 2026	51.1	51.1	51.1	51.29	50.69	1.25M
January 21, 2026	50.71	50.78	50.78	50.98	50.26	1.26M
January 20, 2026	49.85	50.55	50.55	50.92	49.66	3.24M
January 19, 2026	49.73	49.98	49.98	50.06	49.22	477,600
January 16, 2026	49.36	49.75	49.75	49.95	49.13	1.56M
January 15, 2026	49.96	49.44	49.44	50.31	49.36	984,400
January 14, 2026	49.55	50.09	50.09	50.35	49.55	1.36M
January 13, 2026	50.42	49.52	49.52	50.43	49.41	1.82M
January 12, 2026	50.77	50.4	50.4	51	50.23	1.27M
January 09, 2026	50.5	50.56	50.56	51.15	50.3	1.14M
January 08, 2026	50.53	50.63	50.63	51.17	50.52	1.25M
January 07, 2026	51.5	50.7	50.7	51.5	50.66	1.66M
January 06, 2026	52	51.24	51.24	52.35	51.15	1.55M
January 05, 2026	52.14	51.99	51.99	52.23	50.89	1.36M
January 02, 2026	52.01	52.11	52.11	52.75	51.98	874,200
December 31, 2025	51.78	51.81	51.81	52.03	51.69	619,646
December 30, 2025	51.29	51.82	51.82	52.05	51.28	1.15M
December 29, 2025	50.97	51.33	51.33	51.58	50.91	2.03M
December 24, 2025	50.66	50.85	50.85	51.07	50.61	358,000
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

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