Rogers Communications Inc. (TSX:RCI.A)
Canada
· Delayed Price · Currency is CAD 52.25
-0.61 (-1.15%)
At close: Dec 5, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.55 | 53.55 | 52.25 | 52.25 | 52.25 | -1.15% | 2,513 |
| Dec 4, 2025 | 52.75 | 52.86 | 52.49 | 52.86 | 52.86 | -2.02% | 1,866 |
| Dec 3, 2025 | 54.40 | 54.40 | 53.95 | 53.95 | 53.95 | -0.28% | 2,371 |
| Dec 2, 2025 | 54.40 | 54.40 | 54.10 | 54.10 | 54.10 | -0.73% | 5,937 |
| Dec 1, 2025 | 54.70 | 55.95 | 54.11 | 54.50 | 54.50 | -0.96% | 934 |
| Nov 28, 2025 | 53.76 | 55.03 | 53.76 | 55.03 | 55.03 | 3.73% | 890 |
| Nov 27, 2025 | 52.75 | 53.05 | 52.75 | 53.05 | 53.05 | -3.60% | 700 |
| Nov 26, 2025 | 54.91 | 55.03 | 54.90 | 55.03 | 55.03 | 0.35% | 770 |
| Nov 25, 2025 | 54.22 | 56.00 | 54.00 | 54.84 | 54.84 | 2.12% | 1,511 |
| Nov 24, 2025 | 53.63 | 54.50 | 53.59 | 53.70 | 53.70 | -3.24% | 2,963 |
| Nov 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.74% | 511 |
| Nov 20, 2025 | 54.80 | 54.80 | 54.02 | 54.02 | 54.02 | -0.44% | 998 |
| Nov 19, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.97% | 187 |
| Nov 18, 2025 | 54.79 | 54.79 | 53.97 | 54.79 | 54.79 | 0.81% | 2,643 |
| Nov 17, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.20% | 107 |
| Nov 14, 2025 | 54.47 | 54.47 | 54.46 | 54.46 | 54.46 | -0.07% | 418 |
| Nov 13, 2025 | 53.55 | 54.50 | 53.55 | 54.50 | 54.50 | 1.87% | 1,434 |
| Nov 12, 2025 | 53.33 | 53.50 | 53.33 | 53.50 | 53.50 | -1.46% | 1,292 |
| Nov 11, 2025 | 53.57 | 54.30 | 53.57 | 54.29 | 54.29 | 1.67% | 3,120 |
| Nov 10, 2025 | 52.44 | 53.40 | 52.44 | 53.40 | 53.40 | 1.79% | 612 |
| Nov 7, 2025 | 51.72 | 52.58 | 51.72 | 52.46 | 52.46 | -0.98% | 1,278 |
| Nov 6, 2025 | 52.84 | 52.98 | 52.15 | 52.98 | 52.98 | -0.08% | 1,529 |
| Nov 5, 2025 | 53.10 | 53.65 | 52.75 | 53.02 | 53.02 | -0.90% | 2,380 |
| Nov 4, 2025 | 53.73 | 54.50 | 53.50 | 53.50 | 53.50 | -1.82% | 2,838 |
| Nov 3, 2025 | 54.67 | 54.67 | 54.04 | 54.49 | 54.49 | -2.66% | 2,284 |
| Oct 31, 2025 | 55.50 | 55.98 | 55.05 | 55.98 | 55.98 | 0.86% | 1,003 |
| Oct 30, 2025 | 56.04 | 56.04 | 55.22 | 55.50 | 55.50 | -0.11% | 1,810 |
| Oct 29, 2025 | 56.04 | 56.04 | 55.50 | 55.56 | 55.56 | -0.84% | 1,624 |
| Oct 28, 2025 | 56.00 | 56.03 | 56.00 | 56.03 | 56.03 | 0.23% | 6,853 |
| Oct 27, 2025 | 55.72 | 55.94 | 55.55 | 55.90 | 55.90 | 1.45% | 7,567 |
| Oct 24, 2025 | 54.91 | 55.10 | 54.00 | 55.10 | 55.10 | 1.10% | 86,955 |
| Oct 23, 2025 | 53.59 | 55.00 | 53.59 | 54.50 | 54.50 | 5.05% | 3,490 |
| Oct 22, 2025 | 53.25 | 53.45 | 51.88 | 51.88 | 51.88 | -2.90% | 582 |
| Oct 21, 2025 | 53.56 | 53.56 | 53.43 | 53.43 | 53.43 | 2.73% | 733 |
| Oct 20, 2025 | 51.92 | 52.51 | 51.92 | 52.01 | 52.01 | -2.97% | 1,184 |
| Oct 17, 2025 | 52.97 | 53.60 | 51.50 | 53.60 | 53.60 | 1.86% | 3,701 |
| Oct 16, 2025 | 52.30 | 52.97 | 52.30 | 52.62 | 52.62 | 0.61% | 853 |
| Oct 15, 2025 | 51.35 | 52.30 | 51.35 | 52.30 | 52.30 | -1.32% | 1,940 |
| Oct 14, 2025 | 52.46 | 53.00 | 52.46 | 53.00 | 53.00 | 1.40% | 719 |
| Oct 10, 2025 | 51.72 | 52.66 | 51.72 | 52.27 | 52.27 | 1.04% | 2,956 |
| Oct 9, 2025 | 49.83 | 51.73 | 49.83 | 51.73 | 51.73 | 2.44% | 2,738 |
| Oct 8, 2025 | 50.03 | 50.50 | 50.03 | 50.50 | 50.50 | - | 817 |
| Oct 7, 2025 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | 1.00% | 2,712 |
| Oct 6, 2025 | 49.99 | 50.00 | 49.40 | 50.00 | 50.00 | 0.02% | 3,150 |
| Oct 3, 2025 | 49.99 | 50.00 | 49.99 | 49.99 | 49.99 | 0.32% | 759 |
| Oct 2, 2025 | 49.50 | 49.83 | 49.50 | 49.83 | 49.83 | 0.67% | 506 |
| Oct 1, 2025 | 49.20 | 49.50 | 49.20 | 49.50 | 49.50 | -0.20% | 635 |
| Sep 30, 2025 | 51.22 | 51.22 | 49.01 | 49.60 | 49.60 | -2.46% | 2,567 |
| Sep 29, 2025 | 50.87 | 51.00 | 50.85 | 50.85 | 50.85 | 0.69% | 1,603 |
| Sep 26, 2025 | 50.95 | 50.95 | 50.35 | 50.50 | 50.50 | 2.43% | 1,072 |
| Sep 25, 2025 | 49.03 | 49.30 | 49.03 | 49.30 | 49.30 | 0.10% | 403 |
| Sep 24, 2025 | 49.82 | 49.82 | 49.25 | 49.25 | 49.25 | -1.20% | 1,948 |
| Sep 23, 2025 | 49.81 | 50.25 | 49.81 | 49.85 | 49.85 | -0.80% | 1,232 |
| Sep 22, 2025 | 49.81 | 50.75 | 49.81 | 50.25 | 50.25 | 0.50% | 1,019 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 123 |
| Sep 18, 2025 | 50.88 | 50.88 | 50.00 | 50.00 | 50.00 | -1.22% | 1,045 |
| Sep 17, 2025 | 51.00 | 51.00 | 50.62 | 50.62 | 50.62 | 0.68% | 1,156 |
| Sep 16, 2025 | 50.54 | 50.54 | 50.28 | 50.28 | 50.28 | -0.49% | 1,005 |
| Sep 15, 2025 | 51.00 | 51.00 | 50.50 | 50.53 | 50.53 | -0.53% | 923 |
| Sep 12, 2025 | 51.74 | 51.74 | 50.80 | 50.80 | 50.80 | -1.82% | 1,558 |
| Sep 11, 2025 | 51.01 | 51.74 | 50.50 | 51.74 | 51.74 | - | 3,011 |
| Sep 10, 2025 | 51.00 | 52.00 | 50.75 | 51.74 | 51.74 | 1.89% | 3,243 |
| Sep 9, 2025 | 50.93 | 51.00 | 50.78 | 50.78 | 50.78 | -0.10% | 2,091 |
| Sep 8, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -2.25% | 172 |
| Sep 5, 2025 | 51.85 | 52.00 | 51.85 | 52.00 | 51.50 | 0.29% | 1,065 |
| Sep 4, 2025 | 52.00 | 52.00 | 51.50 | 51.85 | 51.35 | -0.10% | 1,638 |
| Sep 3, 2025 | 51.89 | 51.90 | 51.89 | 51.90 | 51.40 | 1.21% | 698 |
| Sep 2, 2025 | 51.97 | 51.97 | 51.26 | 51.28 | 50.79 | 0.04% | 557 |
| Aug 29, 2025 | 51.75 | 52.00 | 51.25 | 51.26 | 50.77 | -1.23% | 2,001 |
| Aug 28, 2025 | 51.97 | 51.97 | 51.90 | 51.90 | 51.40 | 0.91% | 1,733 |
| Aug 27, 2025 | 51.46 | 51.46 | 51.43 | 51.43 | 50.94 | -0.14% | 396 |
| Aug 26, 2025 | 52.00 | 52.00 | 50.50 | 51.50 | 51.00 | -0.68% | 1,081 |
| Aug 25, 2025 | 52.39 | 52.39 | 51.85 | 51.85 | 51.35 | -1.13% | 341 |
| Aug 22, 2025 | 49.50 | 52.44 | 49.50 | 52.44 | 51.94 | 0.65% | 1,227 |
| Aug 21, 2025 | 51.70 | 52.10 | 51.25 | 52.10 | 51.60 | 0.68% | 2,341 |
| Aug 20, 2025 | 51.97 | 51.97 | 50.00 | 51.75 | 51.25 | 0.50% | 3,068 |
| Aug 19, 2025 | 50.53 | 51.95 | 50.53 | 51.49 | 50.99 | -0.60% | 2,596 |
| Aug 18, 2025 | 51.97 | 51.97 | 51.00 | 51.80 | 51.30 | 1.77% | 2,464 |
| Aug 15, 2025 | 50.42 | 50.99 | 50.42 | 50.90 | 50.41 | -0.20% | 1,994 |
| Aug 14, 2025 | 50.89 | 51.00 | 50.50 | 51.00 | 50.51 | 1.59% | 2,861 |
| Aug 13, 2025 | 49.47 | 51.00 | 49.47 | 50.20 | 49.72 | 0.52% | 2,223 |
| Aug 12, 2025 | 49.98 | 49.98 | 48.50 | 49.94 | 49.46 | 1.92% | 1,407 |
| Aug 11, 2025 | 49.21 | 49.50 | 48.50 | 49.00 | 48.53 | 1.98% | 1,543 |
| Aug 8, 2025 | 48.46 | 48.46 | 48.05 | 48.05 | 47.59 | -0.10% | 576 |
| Aug 7, 2025 | 48.10 | 48.35 | 47.95 | 48.10 | 47.64 | 0.63% | 3,018 |
| Aug 6, 2025 | 48.90 | 49.20 | 47.80 | 47.80 | 47.34 | -2.05% | 4,265 |
| Aug 5, 2025 | 48.51 | 49.50 | 48.51 | 48.80 | 48.33 | 0.41% | 2,545 |
| Aug 1, 2025 | 48.60 | 49.44 | 48.55 | 48.60 | 48.13 | 0.02% | 2,968 |
| Jul 31, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.12 | 0.06% | 244 |
| Jul 30, 2025 | 49.00 | 49.00 | 48.40 | 48.56 | 48.09 | -1.10% | 3,184 |
| Jul 29, 2025 | 49.72 | 49.72 | 49.10 | 49.10 | 48.63 | -1.01% | 1,007 |
| Jul 28, 2025 | 50.55 | 50.55 | 49.00 | 49.60 | 49.12 | -1.10% | 3,927 |
| Jul 25, 2025 | 50.04 | 50.15 | 50.00 | 50.15 | 49.67 | 0.26% | 1,202 |
| Jul 24, 2025 | 49.58 | 50.43 | 49.51 | 50.02 | 49.54 | 1.67% | 4,680 |
| Jul 23, 2025 | 48.88 | 49.60 | 48.85 | 49.20 | 48.73 | 1.42% | 3,279 |
| Jul 22, 2025 | 48.98 | 48.98 | 48.00 | 48.51 | 48.04 | 1.49% | 2,011 |
| Jul 21, 2025 | 48.66 | 48.66 | 47.65 | 47.80 | 47.34 | -1.44% | 3,132 |
| Jul 18, 2025 | 48.27 | 48.50 | 47.95 | 48.50 | 48.03 | -0.82% | 3,212 |
| Jul 17, 2025 | 48.50 | 48.90 | 48.00 | 48.90 | 48.43 | -0.20% | 388 |
| Jul 16, 2025 | 48.40 | 49.60 | 48.10 | 49.00 | 48.53 | 1.64% | 1,511 |