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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.96	37.55	37.55	38.03	37.43	984,949
December 03, 2025	38.8	37.83	37.83	38.97	37.76	1.77M
December 02, 2025	39.17	38.69	38.69	39.17	38.4	706,607
December 01, 2025	38.94	38.94	38.94	39.2	38.78	893,600
November 28, 2025	39.25	39.12	39.12	39.25	38.87	354,425
November 26, 2025	38.68	39.15	39.15	39.24	38.57	838,602
November 25, 2025	38.48	38.45	38.45	38.78	38.09	696,800
November 24, 2025	38.3	38.18	38.18	38.48	37.44	1.21M
November 21, 2025	37.82	38.34	38.34	38.42	37.71	823,700
November 20, 2025	38.3	37.78	37.78	38.3	37.68	606,700
November 19, 2025	38.42	38.32	38.32	38.72	38.02	1.54M
November 18, 2025	38.51	38.52	38.52	38.78	38.31	645,700
November 17, 2025	38.36	38.53	38.53	38.61	38.22	815,711
November 14, 2025	38.33	38.37	38.37	38.41	37.72	1.47M
November 13, 2025	38.33	38.38	38.38	38.44	38.03	626,712
November 12, 2025	38.24	38.42	38.42	38.42	37.83	686,800
November 11, 2025	37.75	38.16	38.16	38.25	37.75	516,600
November 10, 2025	37.42	37.73	37.73	37.91	37.23	708,739
November 07, 2025	36.99	37.43	37.43	37.48	36.62	867,900
November 06, 2025	37.24	36.81	36.81	37.52	36.6	953,000
November 05, 2025	38.05	37.24	37.24	38.22	37.03	1.19M
November 04, 2025	38.16	38.06	38.06	38.62	37.97	1.01M
November 03, 2025	38.86	38.48	38.48	38.99	38.07	1.16M
October 31, 2025	39.25	39.14	39.14	39.4	39.08	667,600
October 30, 2025	39.66	39.42	39.42	39.67	39.08	976,600
October 29, 2025	40.13	39.78	39.78	40.13	39.55	1.65M
October 28, 2025	39.97	39.99	39.99	40.26	39.64	834,200
October 27, 2025	39.31	39.74	39.74	39.76	39.19	1.16M
October 24, 2025	38.69	39.34	39.34	39.37	38.52	1.34M
October 23, 2025	37.77	38.62	38.62	38.74	36.97	2.25M
October 22, 2025	36.74	37.35	37.35	37.52	36.73	1.3M
October 21, 2025	36.5	36.96	36.96	37.11	36.5	1.66M
October 20, 2025	37.21	36.6	36.6	37.21	36.42	1.06M
October 17, 2025	37.3	37.25	37.25	37.55	37.02	1.29M
October 16, 2025	37.04	37.19	37.19	37.33	36.89	1.83M
October 15, 2025	36.7	36.86	36.86	37.17	36.58	1.08M
October 14, 2025	36.72	36.77	36.77	36.85	36.05	902,200
October 13, 2025	36.7	36.77	36.77	37.22	36.64	680,428
October 10, 2025	36.37	36.79	36.79	37.26	36.36	1.77M
October 09, 2025	35.55	36.2	36.2	36.26	35.51	1.44M
October 08, 2025	35.71	35.54	35.54	35.94	35.26	1.7M
October 07, 2025	34.88	35.82	35.82	35.86	34.85	1.6M
October 06, 2025	34.79	34.97	34.97	35.1	34.33	1.1M
October 03, 2025	35.35	34.75	34.75	35.35	34.73	816,616
October 02, 2025	34.71	35.15	35.15	35.2	34.62	801,800
October 01, 2025	34.47	34.84	34.84	34.88	34.44	958,100
September 30, 2025	35.55	34.47	34.47	35.65	33.89	1.34M
September 29, 2025	35.7	35.61	35.61	35.82	35.54	628,700
September 26, 2025	35.22	35.66	35.66	35.71	35.09	665,200
September 25, 2025	34.7	35.08	35.08	35.14	34.54	879,800
September 24, 2025	35.3	34.64	34.64	35.3	34.64	974,212
September 23, 2025	35.26	35.32	35.32	35.49	35	1M
September 22, 2025	35.37	35.05	35.05	35.54	34.99	632,538
September 19, 2025	35.34	35.38	35.38	35.49	34.91	921,700
September 18, 2025	35.53	35.16	35.16	35.72	35	1M
September 17, 2025	35.91	35.75	35.75	36.16	35.71	1.27M
September 16, 2025	35.8	35.8	35.8	35.9	35.56	667,600
September 15, 2025	35.73	35.76	35.76	35.89	35.37	758,400
September 12, 2025	35.76	35.79	35.79	35.95	35.64	739,731
September 11, 2025	35.43	35.98	35.98	35.98	35.25	651,339

Rogers Communications Inc. (RCI) NYSE