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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.33	38.41	38.41	38.49	38.17	545,053
February 19, 2026	38.39	38.22	38.22	38.39	38.01	489,670
February 18, 2026	38.33	38.32	38.32	38.57	38.18	642,316
February 17, 2026	38.79	38.47	38.47	38.81	38.17	819,600
February 13, 2026	38.77	38.8	38.8	39.08	37.91	1.17M
February 12, 2026	37.92	38.59	38.59	38.63	37.81	1.14M
February 11, 2026	37.6	37.9	37.9	37.94	37.24	1.25M
February 10, 2026	37.2	37.63	37.63	37.83	37.12	1.19M
February 09, 2026	36.24	37.1	37.1	37.12	36.15	1.14M
February 06, 2026	36.77	36.07	36.07	36.85	35.99	1.14M
February 05, 2026	37.03	36.74	36.74	37.39	36.62	1.23M
February 04, 2026	37.55	37.24	37.24	37.62	36.86	1.21M
February 03, 2026	36.9	37.35	37.35	37.43	36.8	1.34M
February 02, 2026	38.08	36.87	36.87	38.37	36.73	1.33M
January 30, 2026	38.48	37.81	37.81	38.65	37.45	1.5M
January 29, 2026	37.65	38.57	38.57	38.66	36.88	2.83M
January 28, 2026	36.71	36.29	36.29	36.96	36.09	1.08M
January 27, 2026	36.63	36.66	36.66	36.94	36.39	1.45M
January 26, 2026	36.98	36.49	36.49	37	36.27	1.39M
January 23, 2026	37.17	36.9	36.9	37.44	36.84	1.15M
January 22, 2026	37	37.09	37.09	37.21	36.76	737,622
January 21, 2026	36.66	36.75	36.75	36.85	36.38	996,144
January 20, 2026	35.81	36.53	36.53	36.8	35.81	980,800
January 16, 2026	35.5	35.77	35.77	35.89	35.35	649,200
January 15, 2026	35.96	35.58	35.58	36.16	35.53	763,800
January 14, 2026	35.83	36.09	36.09	36.29	35.83	1.31M
January 13, 2026	36.33	35.66	35.66	36.33	35.59	1.16M
January 12, 2026	36.56	36.33	36.33	36.76	36.21	700,593
January 09, 2026	36.59	36.37	36.37	36.78	36.2	784,741
January 08, 2026	36.51	36.53	36.53	36.92	36.45	833,624
January 07, 2026	37.11	36.57	36.57	37.23	36.57	946,200
January 06, 2026	37.85	37.08	37.08	38.03	37.05	1.12M
January 05, 2026	37.88	37.78	37.78	37.93	36.97	1.2M
January 02, 2026	37.77	37.93	37.93	38.4	37.77	800,000
December 31, 2025	37.76	37.73	37.73	37.93	37.72	589,830
December 30, 2025	37.57	37.84	37.84	38.01	37.46	705,422
December 29, 2025	37.2	37.5	37.5	37.69	37.2	1.05M
December 26, 2025	37.38	37.41	37.41	37.51	37.27	312,702
December 24, 2025	37.15	37.27	37.27	37.36	37.07	500,620
December 23, 2025	36.82	36.99	36.99	37.26	36.82	1.05M
December 22, 2025	36.53	36.76	36.76	36.76	36.38	870,134
December 19, 2025	36.65	36.62	36.62	37.01	36.46	1.46M
December 18, 2025	37.22	36.65	36.65	37.46	36.45	932,602
December 17, 2025	36.92	37.22	37.22	37.37	36.78	1.03M
December 16, 2025	36.72	36.8	36.8	36.99	36.58	1.24M
December 15, 2025	36.33	36.67	36.67	36.71	36.02	1.02M
December 12, 2025	36.33	36.22	36.22	36.44	36.11	852,107
December 11, 2025	36.07	36.17	36.17	36.45	35.91	1.02M
December 10, 2025	36.41	35.88	35.88	36.41	35.66	1.37M
December 09, 2025	36.7	36.58	36.58	37.01	36.49	659,300
December 08, 2025	37.19	36.55	36.55	37.25	36.39	915,700
December 05, 2025	37.77	37.5	37.14	37.79	37.45	941,700
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

Rogers Communications Inc. (RCI) NYSE