Rogers Communications Inc. (RCI) NYSE

Currency In USD

RCI Historical Return

If you invested $1000 in Rogers Communications Inc. (RCI) 10 years ago, it would be worth $1,144.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $859.89, while $1000 invested 1 year ago would be worth $1,047.66. This corresponds to total returns of 14.42%, -14.01%, 4.77%, respectively, with annualized returns of 1.36%, -2.97%, 4.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	36.43	36.27	36.27	36.64	36.24	662,450
August 20, 2026	36.55	36.35	36.35	36.67	35.76	716,833
August 19, 2026	36.1	36.53	36.53	36.7	35.96	659,889
August 18, 2026	36.4	35.91	35.91	36.44	35.82	633,971
August 17, 2026	36.31	36.09	36.09	36.7	36.09	681,482
August 14, 2026	36.45	36.44	36.44	36.68	36.31	849,027
August 13, 2026	35.94	36.4	36.4	36.41	35.87	803,733
August 12, 2026	35.19	35.84	35.84	35.86	35	907,831
August 11, 2026	34.55	35.31	35.31	35.48	34.55	751,440
August 10, 2026	34.13	34.62	34.62	34.7	33.99	940,915
August 07, 2026	34.58	34.47	34.47	34.98	34.36	669,314
August 06, 2026	34.17	34.54	34.54	34.65	33.91	929,129
August 05, 2026	33.85	33.93	33.93	34.03	33.32	1.17M
August 04, 2026	33.71	33.85	33.85	34.1	33.61	1.2M
August 03, 2026	34.23	34.05	34.05	34.24	33.73	627,126
July 31, 2026	33.75	33.85	33.85	34.17	33.66	1.5M
July 30, 2026	34.72	34.08	34.08	34.72	33.84	1.3M
July 29, 2026	34.75	34.82	34.82	35.48	34.72	1.48M
July 28, 2026	33.09	34.75	34.75	34.86	33.03	1.83M
July 27, 2026	32.82	32.81	32.81	33.17	32.64	871,967
July 24, 2026	32.71	32.73	32.73	32.95	32.26	1.15M
July 23, 2026	32.55	32.67	32.67	33.47	32.55	1.35M
July 22, 2026	33.44	32.95	32.95	34.54	32.85	2.17M
July 21, 2026	34.41	34.37	34.37	34.59	33.89	2.07M
July 20, 2026	34.67	34.85	34.85	35.14	34.65	1.21M
July 17, 2026	35.16	34.66	34.66	35.16	34.56	1.3M
July 16, 2026	34.07	34.8	34.8	35.03	33.79	1.07M
July 15, 2026	32.95	33.86	33.86	34.08	32.9	1.49M
July 14, 2026	33.31	32.92	32.92	33.57	32.89	976,241
July 13, 2026	33.14	33.38	33.38	33.79	32.83	1.12M
July 10, 2026	32.95	32.93	32.93	33.53	32.85	1.22M
July 09, 2026	32.9	32.85	32.85	33.07	32.5	1M
July 08, 2026	32.48	32.77	32.77	33.21	32.48	1.34M
July 07, 2026	31.73	32.48	32.48	32.69	31.54	1.41M
July 06, 2026	31.78	31.45	31.45	32.59	31.44	1.75M
July 02, 2026	32.6	31.62	31.62	33.1	31.38	1.65M
July 01, 2026	32.18	32.12	32.12	32.49	32.1	538,391
June 30, 2026	33.92	32.5	32.5	34.24	32.47	1.19M
June 29, 2026	35.08	34.05	34.05	35.1	33.83	1.09M
June 26, 2026	35	34.84	34.84	35.06	34.68	790,268
June 25, 2026	35.5	34.8	34.8	35.65	34.56	969,373
June 24, 2026	36.67	35.48	35.48	36.67	35.38	802,605
June 23, 2026	36.42	36.57	36.57	36.72	36.03	865,539
June 22, 2026	37.32	36.25	36.25	37.32	36.22	844,462
June 18, 2026	37.16	37.57	37.57	37.64	37.11	1.17M
June 17, 2026	38.12	37.16	37.16	38.2	37.11	855,025
June 16, 2026	38.9	38.11	38.11	38.97	37.73	1.09M
June 15, 2026	38.58	38.86	38.86	39.14	38.25	890,820
June 12, 2026	39.02	38.56	38.56	39.23	38.4	1.16M
June 11, 2026	38.7	38.77	38.77	38.89	38.27	744,097
June 10, 2026	37.54	38.6	38.6	38.99	37.54	910,972
June 09, 2026	37.42	37.56	37.56	37.93	37.35	823,959
June 08, 2026	37.62	37.73	37.73	38.21	37.54	746,255
June 05, 2026	38.07	37.63	37.63	38.21	37.52	744,377
June 04, 2026	37.99	38.04	38.04	38.59	37.9	778,059
June 03, 2026	38.16	37.81	37.81	38.58	37.72	578,184
June 02, 2026	39.48	38.22	38.22	39.65	38.13	1.27M
June 01, 2026	38.53	39.33	39.33	39.35	38.52	1.26M
May 29, 2026	38.23	38.55	38.55	38.68	37.79	1.73M
May 28, 2026	37.37	38.25	38.25	38.46	37.17	1.25M