Rogers Communications Inc. Class A RCI.A
TSX · Canada · Communications
CAD 45.19-0.02 (-0.04%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 45.19 | -0.04% | CAD 45.24 | CAD 45.50 | CAD 44.20 | 5.35K |
| 2026-09-30 | CAD 45.21 | +0.92% | CAD 44.53 | CAD 47.00 | CAD 44.53 | 700 |
| 2026-09-29 | CAD 44.80 | -1.73% | CAD 45.26 | CAD 45.32 | CAD 44.80 | 3.60K |
| 2026-09-28 | CAD 45.59 | -0.89% | CAD 45.69 | CAD 45.69 | CAD 45.55 | 900 |
| 2026-09-25 | CAD 46.00 | -3.58% | CAD 46.70 | CAD 46.70 | CAD 45.65 | 7.30K |
| 2026-09-24 | CAD 47.71 | -0.04% | CAD 47.75 | CAD 47.75 | CAD 47.71 | 1.80K |
| 2026-09-23 | CAD 47.73 | -0.38% | CAD 47.30 | CAD 47.73 | CAD 46.94 | 1.90K |
| 2026-09-22 | CAD 47.91 | -2.72% | CAD 49.26 | CAD 49.26 | CAD 47.91 | 2.50K |
| 2026-09-21 | CAD 49.25 | +0.29% | CAD 50.97 | CAD 50.97 | CAD 49.01 | 1.20K |
| 2026-09-18 | CAD 49.11 | -3.21% | CAD 50.08 | CAD 50.08 | CAD 49.11 | 1.20K |
| 2026-09-17 | CAD 50.74 | +1.04% | CAD 50.81 | CAD 50.81 | CAD 50.30 | 500 |
| 2026-09-16 | CAD 50.22 | -2.01% | CAD 52.80 | CAD 52.80 | CAD 50.22 | 1.50K |
| 2026-09-15 | CAD 51.25 | +0.22% | CAD 51.25 | CAD 51.25 | CAD 51.25 | 700 |
| 2026-09-14 | CAD 51.14 | +1.19% | CAD 52.00 | CAD 53.00 | CAD 51.14 | 1.10K |
| 2026-09-11 | CAD 50.54 | -0.24% | CAD 50.41 | CAD 50.85 | CAD 50.41 | 800 |
| 2026-09-10 | CAD 50.66 | -2.73% | CAD 51.08 | CAD 51.08 | CAD 50.66 | 700 |
| 2026-09-09 | CAD 52.08 | +1.72% | CAD 52.00 | CAD 52.08 | CAD 52.00 | 300 |
| 2026-09-08 | CAD 51.20 | -4.01% | CAD 52.00 | CAD 52.26 | CAD 51.20 | 2.30K |
| 2026-09-04 | CAD 53.34 | +1.41% | CAD 53.97 | CAD 53.97 | CAD 52.25 | 3.60K |
| 2026-09-03 | CAD 52.60 | +0.77% | CAD 52.20 | CAD 52.70 | CAD 52.20 | 800 |
| 2026-09-02 | CAD 52.20 | 0.00% | CAD 52.20 | CAD 52.20 | CAD 52.20 | 0 |
| 2026-09-01 | CAD 52.20 | -0.40% | CAD 51.99 | CAD 52.20 | CAD 51.99 | 400 |
| 2026-08-31 | CAD 52.41 | +0.81% | CAD 51.40 | CAD 52.41 | CAD 51.40 | 700 |
| 2026-08-28 | CAD 51.99 | -0.36% | CAD 51.99 | CAD 51.99 | CAD 51.99 | 100 |
| 2026-08-27 | CAD 52.18 | 0.00% | CAD 52.18 | CAD 52.18 | CAD 52.18 | 0 |
| 2026-08-26 | CAD 52.18 | +1.81% | CAD 51.25 | CAD 52.18 | CAD 51.25 | 600 |
| 2026-08-25 | CAD 51.25 | 0.00% | CAD 51.25 | CAD 51.25 | CAD 51.25 | 100 |
| 2026-08-24 | CAD 51.25 | +0.49% | CAD 50.08 | CAD 51.25 | CAD 50.03 | 2.80K |
| 2026-08-21 | CAD 51.00 | +1.45% | CAD 50.80 | CAD 52.25 | CAD 50.80 | 4.90K |
| 2026-08-20 | CAD 50.27 | -0.44% | CAD 52.00 | CAD 52.00 | CAD 50.27 | 300 |
| 2026-08-19 | CAD 50.49 | +0.18% | CAD 50.40 | CAD 50.49 | CAD 50.40 | 200 |
| 2026-08-18 | CAD 50.40 | -1.20% | CAD 50.40 | CAD 50.40 | CAD 50.40 | 600 |
| 2026-08-17 | CAD 51.01 | +0.02% | CAD 51.00 | CAD 51.01 | CAD 50.90 | 300 |
| 2026-08-14 | CAD 51.00 | -0.97% | CAD 50.64 | CAD 51.09 | CAD 50.64 | 1.00K |
| 2026-08-13 | CAD 51.50 | +0.98% | CAD 51.00 | CAD 51.94 | CAD 51.00 | 2.40K |
| 2026-08-12 | CAD 51.00 | +0.12% | CAD 50.95 | CAD 51.00 | CAD 49.24 | 1.80K |
| 2026-08-11 | CAD 50.94 | +4.07% | CAD 49.11 | CAD 50.94 | CAD 49.11 | 2.60K |
| 2026-08-10 | CAD 48.95 | -0.29% | CAD 48.25 | CAD 48.96 | CAD 48.25 | 800 |
| 2026-08-07 | CAD 49.09 | +0.18% | CAD 48.80 | CAD 49.09 | CAD 48.80 | 300 |
| 2026-08-06 | CAD 49.00 | +0.20% | CAD 49.01 | CAD 49.01 | CAD 49.00 | 600 |
| 2026-08-05 | CAD 48.90 | -0.20% | CAD 48.50 | CAD 48.90 | CAD 48.02 | 2.20K |
| 2026-08-04 | CAD 49.00 | 0.00% | CAD 49.00 | CAD 49.25 | CAD 48.15 | 2.70K |
| 2026-07-31 | CAD 49.00 | +0.06% | CAD 48.99 | CAD 50.00 | CAD 48.99 | 400 |
| 2026-07-30 | CAD 48.97 | -3.01% | CAD 49.81 | CAD 49.81 | CAD 48.97 | 1.10K |
| 2026-07-29 | CAD 50.49 | +1.28% | CAD 49.02 | CAD 50.50 | CAD 49.02 | 6.10K |
| 2026-07-28 | CAD 49.85 | +4.95% | CAD 48.30 | CAD 49.85 | CAD 48.30 | 1.80K |
| 2026-07-27 | CAD 47.50 | -1.94% | CAD 47.90 | CAD 47.90 | CAD 47.50 | 400 |
| 2026-07-24 | CAD 48.44 | +3.06% | CAD 48.49 | CAD 48.49 | CAD 48.41 | 1.10K |
| 2026-07-23 | CAD 47.00 | -2.08% | CAD 48.01 | CAD 48.01 | CAD 47.00 | 1.80K |
| 2026-07-22 | CAD 48.00 | -4.74% | CAD 50.50 | CAD 50.50 | CAD 48.00 | 6.10K |
| 2026-07-21 | CAD 50.39 | +0.78% | CAD 51.42 | CAD 51.42 | CAD 48.70 | 1.20K |
| 2026-07-20 | CAD 50.00 | +1.01% | CAD 49.99 | CAD 50.00 | CAD 49.99 | 1.10K |
| 2026-07-17 | CAD 49.50 | -0.98% | CAD 49.99 | CAD 49.99 | CAD 49.50 | 600 |
| 2026-07-16 | CAD 49.99 | +2.19% | CAD 49.22 | CAD 49.99 | CAD 49.22 | 1.50K |
| 2026-07-15 | CAD 48.92 | -0.02% | CAD 48.92 | CAD 49.11 | CAD 48.50 | 3.50K |
| 2026-07-14 | CAD 48.93 | -0.14% | CAD 49.22 | CAD 49.22 | CAD 47.56 | 900 |
| 2026-07-13 | CAD 49.00 | +2.34% | CAD 47.53 | CAD 49.01 | CAD 47.53 | 1.30K |
| 2026-07-10 | CAD 47.88 | -2.23% | CAD 48.98 | CAD 49.00 | CAD 47.51 | 1.60K |
| 2026-07-09 | CAD 48.97 | +0.55% | CAD 48.13 | CAD 49.00 | CAD 48.13 | 700 |
| 2026-07-08 | CAD 48.70 | +1.04% | CAD 48.40 | CAD 49.15 | CAD 48.40 | 3.00K |
| 2026-07-07 | CAD 48.20 | +2.71% | CAD 47.00 | CAD 48.20 | CAD 47.00 | 3.00K |
| 2026-07-06 | CAD 46.93 | +1.49% | CAD 46.55 | CAD 48.00 | CAD 46.55 | 4.60K |
| 2026-07-03 | CAD 46.24 | +0.30% | CAD 46.00 | CAD 46.65 | CAD 46.00 | 1.50K |
| 2026-07-02 | CAD 46.10 | -3.25% | CAD 47.68 | CAD 47.68 | CAD 46.00 | 1.80K |
| 2026-06-30 | CAD 47.65 | -3.74% | CAD 49.25 | CAD 49.25 | CAD 47.50 | 5.20K |
| 2026-06-29 | CAD 49.50 | -1.57% | CAD 50.00 | CAD 50.44 | CAD 49.17 | 2.60K |
| 2026-06-26 | CAD 50.29 | -5.61% | CAD 50.36 | CAD 50.36 | CAD 50.20 | 1.00K |
| 2026-06-25 | CAD 53.28 | 0.00% | CAD 53.28 | CAD 53.28 | CAD 53.28 | 0 |
| 2026-06-24 | CAD 53.28 | +2.44% | CAD 53.28 | CAD 53.28 | CAD 53.28 | 300 |
| 2026-06-23 | CAD 52.01 | -1.89% | CAD 52.50 | CAD 52.50 | CAD 51.50 | 1.10K |
| 2026-06-22 | CAD 53.01 | +0.97% | CAD 52.50 | CAD 53.25 | CAD 52.50 | 400 |
| 2026-06-19 | CAD 52.50 | -1.83% | CAD 53.50 | CAD 53.50 | CAD 52.50 | 400 |
| 2026-06-18 | CAD 53.48 | +0.91% | CAD 53.49 | CAD 53.49 | CAD 53.48 | 300 |
| 2026-06-17 | CAD 53.00 | -1.36% | CAD 53.20 | CAD 53.20 | CAD 52.75 | 700 |
| 2026-06-16 | CAD 53.73 | -1.00% | CAD 54.26 | CAD 54.40 | CAD 53.73 | 1.60K |
| 2026-06-15 | CAD 54.27 | -0.60% | CAD 54.30 | CAD 54.68 | CAD 54.27 | 2.60K |
| 2026-06-12 | CAD 54.60 | -0.09% | CAD 54.68 | CAD 54.68 | CAD 54.60 | 400 |
| 2026-06-11 | CAD 54.65 | +0.85% | CAD 54.59 | CAD 54.65 | CAD 54.59 | 700 |
| 2026-06-10 | CAD 54.19 | +2.09% | CAD 53.06 | CAD 54.75 | CAD 53.06 | 3.90K |
| 2026-06-09 | CAD 53.08 | -0.06% | CAD 53.08 | CAD 53.08 | CAD 53.08 | 200 |
| 2026-06-08 | CAD 53.11 | -3.23% | CAD 54.65 | CAD 54.65 | CAD 53.11 | 1.30K |
| 2026-06-05 | CAD 54.88 | +0.70% | CAD 54.87 | CAD 54.88 | CAD 54.87 | 400 |
| 2026-06-04 | CAD 54.50 | +0.37% | CAD 54.50 | CAD 55.25 | CAD 54.50 | 500 |
| 2026-06-03 | CAD 54.30 | -0.09% | CAD 54.27 | CAD 54.30 | CAD 54.21 | 4.40K |
| 2026-06-02 | CAD 54.35 | -0.29% | CAD 53.81 | CAD 55.00 | CAD 53.81 | 11.10K |
| 2026-06-01 | CAD 54.51 | +0.29% | CAD 54.40 | CAD 55.00 | CAD 54.40 | 4.40K |
| 2026-05-29 | CAD 54.35 | +2.55% | CAD 52.51 | CAD 54.35 | CAD 52.51 | 700 |
| 2026-05-28 | CAD 53.00 | +0.95% | CAD 52.94 | CAD 53.00 | CAD 52.94 | 1.00K |
| 2026-05-27 | CAD 52.50 | +1.65% | CAD 51.09 | CAD 52.50 | CAD 51.09 | 3.20K |
| 2026-05-26 | CAD 51.65 | +1.93% | CAD 50.70 | CAD 51.65 | CAD 50.70 | 500 |