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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.37	35.17	35.17	35.73	35.16	667,627
August 15, 2025	35.02	35.32	35.32	35.43	34.97	1.01M
August 14, 2025	34.76	35.06	35.06	35.18	34.7	985,400
August 13, 2025	34.06	34.82	34.82	34.9	34.06	1.18M
August 12, 2025	34.02	34.14	34.14	34.65	34.01	821,114
August 11, 2025	33.97	33.89	33.89	34.4	33.8	614,239
August 08, 2025	33.87	33.97	33.97	34.15	33.7	916,931
August 07, 2025	32.99	33.69	33.69	33.74	32.99	1.24M
August 06, 2025	33.87	33.03	33.03	33.89	32.96	1.68M
August 05, 2025	34.04	33.67	33.67	34.11	33.67	1.28M
August 04, 2025	33.8	34.04	34.04	34.14	33.69	921,403
August 01, 2025	33.58	33.69	33.69	33.79	33.27	1.21M
July 31, 2025	33.2	33.4	33.4	33.47	33.06	1.25M
July 30, 2025	33.6	33.35	33.35	33.82	33.22	1.71M
July 29, 2025	33.95	33.68	33.68	33.95	33.44	1.17M
July 28, 2025	34.05	33.92	33.92	34.14	33.83	912,419
July 25, 2025	34.27	34.32	34.32	34.45	34.1	1.58M
July 24, 2025	34.5	34.46	34.46	35.18	34.37	1.33M
July 23, 2025	34.7	34.58	34.58	35.17	33.6	2.48M
July 22, 2025	33.47	34.14	34.14	34.24	33.33	1.99M
July 21, 2025	33.08	33.32	33.32	33.5	32.95	1.73M
July 18, 2025	33.13	32.93	32.93	33.26	32.7	1.56M
July 17, 2025	33.66	33.11	33.11	33.66	33.03	1.54M
July 16, 2025	33.46	33.66	33.66	34.17	33.45	1.74M
July 15, 2025	33.3	33.43	33.43	33.61	33.02	1.36M
July 14, 2025	33.46	33.25	33.25	33.53	32.96	1.34M
July 11, 2025	32.8	33.46	33.46	33.55	32.8	2.12M
July 10, 2025	32.13	32.87	32.87	32.92	32.01	1.49M
July 09, 2025	32.27	32.15	32.15	32.35	31.84	1.45M
July 08, 2025	31.78	32.25	32.25	32.66	31.74	2.1M
July 07, 2025	32.08	31.85	31.85	32.41	31.85	2.78M
July 03, 2025	31.74	32.07	32.07	32.37	31.27	2.52M
July 02, 2025	30.22	31.86	31.86	31.9	30.06	3.22M
July 01, 2025	29.68	30.32	30.32	30.62	29.68	1.53M
June 30, 2025	29.17	29.66	29.66	29.69	29.11	1.44M
June 27, 2025	29.43	29.08	29.08	29.53	28.96	1.53M
June 26, 2025	29.18	29.33	29.33	29.52	29.16	1.54M
June 25, 2025	28.66	29.1	29.1	29.51	28.66	3.45M
June 24, 2025	28.23	29.14	29.14	29.33	28.23	2.18M
June 23, 2025	27.65	28.16	28.16	28.21	27.62	1.22M
June 20, 2025	27.87	27.75	27.75	27.98	27.56	1.68M
June 18, 2025	27.34	27.58	27.58	27.73	27.31	1.09M
June 17, 2025	27.87	27.41	27.41	27.89	27.2	1.3M
June 16, 2025	27.79	27.92	27.92	27.95	27.67	868,925
June 13, 2025	27.48	27.65	27.65	27.8	27.48	943,100
June 12, 2025	27.17	27.66	27.66	27.69	27.15	1.17M
June 11, 2025	27.32	27.06	27.06	27.32	26.98	1.05M
June 10, 2025	26.88	27.26	27.26	27.37	26.7	1.46M
June 09, 2025	26.3	26.65	26.65	26.9	26.3	1.09M
June 06, 2025	26.64	26.6	26.24	26.75	26.43	940,227
June 05, 2025	26.84	26.7	26.7	26.92	26.57	1.19M
June 04, 2025	26.9	26.81	26.81	27.07	26.75	1.32M
June 03, 2025	26.65	26.76	26.76	26.84	26.65	1.04M
June 02, 2025	26.75	26.83	26.83	27.15	26.64	1.24M
May 30, 2025	26.51	26.84	26.84	27.02	26.47	1.26M
May 29, 2025	26.32	26.57	26.57	26.83	26.32	898,932
May 28, 2025	26.51	26.28	26.28	26.56	26.27	925,041
May 27, 2025	26.21	26.58	26.58	26.81	26.21	1.15M
May 23, 2025	26.07	26.09	26.09	26.23	25.8	738,732
May 22, 2025	25.86	26.04	26.04	26.19	25.69	713,353

Rogers Communications Inc. (RCI) NYSE