Rogers Communications Inc. RCI
NYSE
$30.80+0.90 (+3.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $29.90 | +0.40% | $29.81 | $30.19 | $29.81 | 654.00K |
| 2026-10-09 | $29.78 | -4.06% | $30.51 | $30.52 | $29.26 | 3.84M |
| 2026-10-08 | $31.04 | +1.17% | $30.57 | $31.06 | $30.46 | 1.53M |
| 2026-10-07 | $30.68 | +0.43% | $30.66 | $30.89 | $30.33 | 1.56M |
| 2026-10-06 | $30.55 | +0.56% | $30.40 | $30.59 | $30.02 | 1.69M |
| 2026-10-05 | $30.38 | -1.46% | $31.68 | $31.97 | $30.16 | 1.86M |
| 2026-10-02 | $30.83 | +0.36% | $30.78 | $31.59 | $30.59 | 1.97M |
| 2026-10-01 | $30.72 | -0.26% | $30.97 | $31.00 | $30.15 | 1.49M |
| 2026-09-30 | $30.80 | -0.23% | $30.96 | $31.20 | $30.71 | 1.44M |
| 2026-09-29 | $30.87 | -1.78% | $31.14 | $31.35 | $30.87 | 1.18M |
| 2026-09-28 | $31.43 | -1.50% | $31.76 | $31.88 | $31.22 | 1.80M |
| 2026-09-25 | $31.91 | -1.08% | $32.20 | $32.38 | $31.77 | 1.48M |
| 2026-09-24 | $32.26 | -3.06% | $33.37 | $33.44 | $32.24 | 1.38M |
| 2026-09-23 | $33.28 | +0.03% | $33.06 | $33.46 | $32.60 | 1.68M |
| 2026-09-22 | $33.27 | -3.31% | $34.48 | $34.52 | $33.20 | 1.64M |
| 2026-09-21 | $34.41 | -1.91% | $35.06 | $35.18 | $34.33 | 1.03M |
| 2026-09-18 | $35.08 | -0.11% | $35.00 | $35.20 | $34.36 | 2.14M |
| 2026-09-17 | $35.12 | -2.17% | $36.30 | $36.35 | $35.07 | 1.02M |
| 2026-09-16 | $35.90 | +0.17% | $35.76 | $36.17 | $35.68 | 1.00M |
| 2026-09-15 | $35.84 | -2.21% | $36.54 | $36.57 | $35.77 | 1.47M |
| 2026-09-14 | $36.65 | +1.22% | $36.77 | $37.77 | $36.52 | 1.00M |
| 2026-09-11 | $36.21 | +0.33% | $36.47 | $36.53 | $35.94 | 832.80K |
| 2026-09-10 | $36.09 | -0.96% | $36.53 | $36.95 | $35.63 | 761.00K |
| 2026-09-09 | $36.44 | -1.17% | $36.86 | $37.01 | $36.43 | 916.20K |
| 2026-09-08 | $36.87 | -1.73% | $37.16 | $37.44 | $36.45 | 1.04M |
| 2026-09-04 | $37.52 | -1.26% | $37.91 | $37.94 | $37.37 | 964.20K |
| 2026-09-03 | $38.00 | +3.68% | $36.97 | $38.09 | $36.91 | 1.13M |
| 2026-09-02 | $36.65 | +0.66% | $36.39 | $37.39 | $36.34 | 945.40K |
| 2026-09-01 | $36.41 | -1.30% | $36.90 | $37.35 | $36.35 | 1.12M |
| 2026-08-31 | $36.89 | +0.82% | $36.50 | $37.27 | $36.50 | 1.02M |
| 2026-08-28 | $36.59 | +0.41% | $36.68 | $36.94 | $36.43 | 833.10K |
| 2026-08-27 | $36.44 | -1.33% | $36.64 | $36.94 | $36.26 | 931.50K |
| 2026-08-26 | $36.93 | +0.93% | $36.50 | $37.18 | $36.48 | 1.37M |
| 2026-08-25 | $36.59 | +0.55% | $36.25 | $36.63 | $36.12 | 982.90K |
| 2026-08-24 | $36.39 | +0.33% | $36.16 | $36.44 | $35.77 | 721.60K |
| 2026-08-21 | $36.27 | -0.22% | $36.43 | $36.64 | $36.25 | 765.20K |
| 2026-08-20 | $36.35 | -0.49% | $36.55 | $36.67 | $35.76 | 764.30K |
| 2026-08-19 | $36.53 | +1.73% | $36.10 | $36.70 | $35.96 | 689.80K |
| 2026-08-18 | $35.91 | -0.50% | $36.40 | $36.44 | $35.82 | 687.00K |
| 2026-08-17 | $36.09 | -0.96% | $36.31 | $36.70 | $36.09 | 1.47M |
| 2026-08-14 | $36.44 | +0.11% | $36.45 | $36.68 | $36.31 | 1.19M |
| 2026-08-13 | $36.40 | +1.56% | $35.94 | $36.41 | $35.87 | 915.20K |
| 2026-08-12 | $35.84 | +1.50% | $35.19 | $35.86 | $35.00 | 968.20K |
| 2026-08-11 | $35.31 | +1.99% | $34.55 | $35.48 | $34.55 | 800.10K |
| 2026-08-10 | $34.62 | +0.44% | $34.13 | $34.70 | $34.00 | 1.26M |
| 2026-08-07 | $34.47 | -0.20% | $34.58 | $34.98 | $34.36 | 772.40K |
| 2026-08-06 | $34.54 | +1.80% | $34.17 | $34.65 | $33.91 | 1.10M |
| 2026-08-05 | $33.93 | +0.24% | $33.85 | $34.03 | $33.32 | 1.48M |
| 2026-08-04 | $33.85 | -0.59% | $33.71 | $34.10 | $33.61 | 1.59M |
| 2026-08-03 | $34.05 | +0.59% | $34.23 | $34.24 | $33.73 | 724.50K |
| 2026-07-31 | $33.85 | -0.67% | $33.75 | $34.17 | $33.66 | 1.62M |
| 2026-07-30 | $34.08 | -2.13% | $34.72 | $34.72 | $33.84 | 2.02M |
| 2026-07-29 | $34.82 | +0.20% | $34.75 | $35.48 | $34.72 | 1.69M |
| 2026-07-28 | $34.75 | +5.91% | $33.09 | $34.86 | $33.04 | 2.35M |
| 2026-07-27 | $32.81 | +0.24% | $32.82 | $33.17 | $32.64 | 1.81M |
| 2026-07-24 | $32.73 | +0.18% | $32.71 | $32.95 | $32.26 | 1.21M |
| 2026-07-23 | $32.67 | -0.85% | $32.55 | $33.47 | $32.55 | 1.40M |
| 2026-07-22 | $32.95 | -4.13% | $33.44 | $34.54 | $32.85 | 2.42M |
| 2026-07-21 | $34.37 | -1.38% | $34.41 | $34.59 | $33.89 | 2.28M |
| 2026-07-20 | $34.85 | +0.55% | $34.67 | $35.14 | $34.65 | 1.32M |
| 2026-07-17 | $34.66 | -0.40% | $35.16 | $35.16 | $34.56 | 1.52M |
| 2026-07-16 | $34.80 | +2.78% | $34.07 | $35.03 | $33.79 | 1.19M |
| 2026-07-15 | $33.86 | +2.86% | $32.95 | $34.08 | $32.90 | 1.60M |
| 2026-07-14 | $32.92 | -1.38% | $33.31 | $33.57 | $32.89 | 1.00M |
| 2026-07-13 | $33.38 | +1.37% | $33.14 | $33.79 | $32.83 | 1.32M |
| 2026-07-10 | $32.93 | +0.24% | $32.95 | $33.53 | $32.85 | 1.46M |
| 2026-07-09 | $32.85 | +0.24% | $32.90 | $33.07 | $32.50 | 1.15M |
| 2026-07-08 | $32.77 | +0.89% | $32.48 | $33.21 | $32.48 | 1.54M |
| 2026-07-07 | $32.48 | +3.28% | $31.73 | $32.69 | $31.54 | 1.51M |
| 2026-07-06 | $31.45 | -0.54% | $31.78 | $32.59 | $31.44 | 1.91M |
| 2026-07-02 | $31.62 | -1.56% | $32.60 | $33.10 | $31.38 | 1.80M |
| 2026-07-01 | $32.12 | -1.17% | $32.18 | $32.49 | $32.11 | 551.70K |
| 2026-06-30 | $32.50 | -4.55% | $33.92 | $34.24 | $32.47 | 1.45M |
| 2026-06-29 | $34.05 | -2.27% | $35.08 | $35.11 | $33.83 | 1.22M |
| 2026-06-26 | $34.84 | +0.11% | $35.00 | $35.06 | $34.68 | 1.50M |
| 2026-06-25 | $34.80 | -1.92% | $35.50 | $35.65 | $34.56 | 1.01M |
| 2026-06-24 | $35.48 | -2.98% | $36.67 | $36.67 | $35.38 | 889.30K |
| 2026-06-23 | $36.57 | +0.88% | $36.42 | $36.72 | $36.03 | 965.20K |
| 2026-06-22 | $36.25 | -3.51% | $37.32 | $37.32 | $36.22 | 963.70K |
| 2026-06-18 | $37.57 | +1.10% | $37.16 | $37.64 | $37.11 | 1.38M |
| 2026-06-17 | $37.16 | -2.49% | $38.12 | $38.20 | $37.11 | 967.40K |
| 2026-06-16 | $38.11 | -1.93% | $38.90 | $38.97 | $37.73 | 1.32M |
| 2026-06-15 | $38.86 | +0.78% | $38.58 | $39.14 | $38.25 | 905.90K |
| 2026-06-12 | $38.56 | -0.54% | $39.02 | $39.23 | $38.40 | 1.18M |
| 2026-06-11 | $38.77 | +0.44% | $38.70 | $38.89 | $38.27 | 1.04M |
| 2026-06-10 | $38.60 | +2.77% | $37.54 | $38.99 | $37.54 | 961.30K |
| 2026-06-09 | $37.56 | -0.45% | $37.42 | $37.93 | $37.35 | 869.20K |
| 2026-06-08 | $37.73 | +0.27% | $37.62 | $38.21 | $37.54 | 914.90K |
| 2026-06-05 | $37.63 | -1.08% | $38.07 | $38.21 | $37.52 | 883.00K |
| 2026-06-04 | $38.04 | +0.61% | $37.99 | $38.59 | $37.90 | 910.40K |