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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.6	35.43	35.43	35.62	35.28	838,837
September 09, 2025	35.73	35.51	35.51	35.73	34.99	832,642
September 08, 2025	35.33	35.72	35.72	35.78	35.15	1.16M
September 05, 2025	35.72	35.89	35.89	36.17	35.62	1.23M
September 04, 2025	35.8	35.59	35.59	36.04	35.59	1.09M
September 03, 2025	35.58	35.69	35.69	35.84	35.28	1.04M
September 02, 2025	35.68	35.55	35.55	35.78	35.3	959,522
August 29, 2025	35.65	35.83	35.83	35.9	35.48	598,307
August 28, 2025	35.62	35.7	35.7	35.94	35.62	588,000
August 27, 2025	35.28	35.78	35.78	35.9	35	999,000
August 26, 2025	35.5	35.25	35.25	35.56	35.17	868,607
August 25, 2025	35.71	35.5	35.5	35.71	35.33	615,800
August 22, 2025	35.75	35.64	35.64	35.98	35.6	753,600
August 21, 2025	35.33	35.6	35.6	35.64	35.22	611,811
August 20, 2025	35.22	35.34	35.34	35.59	35.21	868,800
August 19, 2025	35.16	35.23	35.23	35.32	35.05	808,609
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

Rogers Communications Inc. (RCI) NYSE