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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	49.59	49.3	49.3	49.93	49.22	2.79M
August 21, 2025	48.89	49.52	49.52	49.56	48.89	883,036
August 20, 2025	48.92	49.04	49.04	49.36	48.83	1.34M
August 19, 2025	48.57	48.83	48.83	48.93	48.56	1.16M
August 18, 2025	48.88	48.57	48.57	49.33	48.56	1.65M
August 15, 2025	48.46	48.78	48.78	48.94	48.24	1.79M
August 14, 2025	47.92	48.44	48.44	48.59	47.87	1.73M
August 13, 2025	47.1	47.92	47.92	48.04	47.1	2M
August 12, 2025	46.87	47.05	47.05	47.68	46.87	1.26M
August 11, 2025	46.82	46.7	46.7	47.37	46.56	1.96M
August 08, 2025	46.32	46.74	46.74	46.95	46.32	1.4M
August 07, 2025	45.56	46.29	46.29	46.39	45.46	1.84M
August 06, 2025	46.52	45.39	45.39	46.59	45.3	3.83M
August 05, 2025	46.63	46.38	46.38	47.07	46.37	1.59M
August 01, 2025	46.12	46.54	46.54	46.57	45.82	851,127
July 31, 2025	45.96	46.28	46.28	46.34	45.75	1.59M
July 30, 2025	46.21	46.16	46.16	46.69	45.95	1.06M
July 29, 2025	46.51	46.4	46.4	46.72	46.04	800,281
July 28, 2025	46.8	46.62	46.62	46.85	46.4	1.23M
July 25, 2025	47	47.04	47.04	47.16	46.78	1.81M
July 24, 2025	47.23	47.06	47.06	47.92	46.86	1.17M
July 23, 2025	47.23	46.99	46.99	47.87	45.7	2.71M
July 22, 2025	45.59	46.44	46.44	46.61	45.59	3.27M
July 21, 2025	45.34	45.63	45.63	45.91	45.17	1.77M
July 18, 2025	45.51	45.21	45.21	45.6	44.88	1.71M
July 17, 2025	45.99	45.51	45.51	46.1	45.41	2.05M
July 16, 2025	45.86	46.05	46.05	46.79	45.86	3.16M
July 15, 2025	45.53	45.88	45.88	46.09	45.25	4.74M
July 14, 2025	45.88	45.53	45.53	45.9	45.1	2.37M
July 11, 2025	44.8	45.82	45.82	45.91	44.8	2.66M
July 10, 2025	44.03	44.92	44.92	44.99	43.86	2.39M
July 09, 2025	44.22	44	44	44.3	43.63	1.45M
July 08, 2025	43.39	44.15	44.15	44.67	43.39	3.5M
July 07, 2025	44.19	43.54	43.54	44.2	43.54	3.19M
July 04, 2025	43.79	44.04	44.04	44.27	43.54	844,048
July 03, 2025	43.3	43.88	43.88	43.95	42.45	2.73M
July 02, 2025	41.42	43.29	43.29	43.35	41.01	3.88M
June 30, 2025	39.93	40.39	40.39	40.46	39.84	2.32M
June 27, 2025	40.02	39.87	39.87	40.3	39.71	1.39M
June 26, 2025	39.97	40.01	40.01	40.22	39.75	1.57M
June 25, 2025	39.89	39.94	39.94	40.55	39.55	2.46M
June 24, 2025	38.88	40.01	40.01	40.23	38.8	2.77M
June 23, 2025	38.02	38.69	38.69	38.73	38	1.75M
June 20, 2025	38.28	38.15	38.15	38.4	37.85	2.66M
June 19, 2025	37.8	38.09	38.09	38.3	37.8	664,600
June 18, 2025	37.37	37.81	37.81	37.92	37.25	1.39M
June 17, 2025	37.75	37.41	37.41	37.9	37.13	1.65M
June 16, 2025	37.61	37.91	37.91	37.92	37.5	1.69M
June 13, 2025	37.54	37.56	37.56	37.73	37.46	901,396
June 12, 2025	37.05	37.63	37.63	37.66	37.01	1.15M
June 11, 2025	37.33	36.99	36.99	37.35	36.86	1.11M
June 10, 2025	36.5	37.25	37.25	37.44	36.5	2.19M
June 09, 2025	36.02	36.46	36.46	36.85	36.01	1.41M
June 06, 2025	36.51	36.42	35.92	36.66	36.18	1.05M
June 05, 2025	36.78	36.5	36	36.78	36.29	2.14M
June 04, 2025	36.68	36.73	36.23	37	36.56	1.28M
June 03, 2025	36.75	36.71	36.21	36.86	36.55	975,100
June 02, 2025	36.81	36.77	36.27	37.19	36.49	1.34M
May 30, 2025	36.7	36.84	36.84	37.11	36.5	2.66M
May 29, 2025	36.41	36.69	36.69	37.03	36.3	1.61M

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