Rogers Communications Inc. (TSX:RCI.B)
Canada
· Delayed Price · Currency is CAD 55.32
+0.62 (1.13%)
Mar 9, 2026, 3:23 PM EST
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.22 | 55.42 | 53.89 | 55.22 | - | 0.95% | 505,477 |
| Mar 6, 2026 | 55.35 | 55.62 | 54.58 | 54.70 | 54.70 | -1.51% | 1,818,568 |
| Mar 5, 2026 | 55.09 | 55.66 | 54.79 | 55.54 | 55.54 | 0.47% | 1,097,431 |
| Mar 4, 2026 | 55.14 | 55.68 | 54.65 | 55.28 | 55.28 | 0.25% | 1,724,279 |
| Mar 3, 2026 | 55.57 | 55.68 | 54.52 | 55.14 | 55.14 | -1.62% | 2,098,782 |
| Mar 2, 2026 | 54.34 | 56.27 | 54.00 | 56.05 | 56.05 | 2.96% | 2,088,674 |
| Feb 27, 2026 | 53.99 | 54.79 | 53.96 | 54.44 | 54.44 | 0.93% | 3,147,559 |
| Feb 26, 2026 | 54.26 | 54.52 | 53.82 | 53.94 | 53.94 | -0.68% | 1,991,226 |
| Feb 25, 2026 | 53.17 | 54.45 | 53.15 | 54.31 | 54.31 | 1.72% | 1,652,930 |
| Feb 24, 2026 | 52.89 | 53.44 | 52.48 | 53.39 | 53.39 | 1.02% | 1,345,942 |
| Feb 23, 2026 | 52.56 | 53.09 | 52.54 | 52.85 | 52.85 | 0.59% | 943,698 |
| Feb 20, 2026 | 52.47 | 52.70 | 52.25 | 52.54 | 52.54 | 0.42% | 1,103,058 |
| Feb 19, 2026 | 52.51 | 52.60 | 52.01 | 52.32 | 52.32 | -0.32% | 519,628 |
| Feb 18, 2026 | 52.55 | 52.72 | 52.15 | 52.49 | 52.49 | 0.08% | 2,496,131 |
| Feb 17, 2026 | 52.71 | 53.05 | 52.23 | 52.45 | 52.45 | -0.79% | 1,175,956 |
| Feb 13, 2026 | 52.48 | 53.15 | 51.69 | 52.87 | 52.87 | 0.57% | 1,284,027 |
| Feb 12, 2026 | 51.49 | 52.60 | 51.30 | 52.57 | 52.57 | 2.24% | 1,675,941 |
| Feb 11, 2026 | 51.00 | 51.47 | 50.61 | 51.42 | 51.42 | 0.92% | 1,810,487 |
| Feb 10, 2026 | 50.28 | 51.23 | 50.26 | 50.95 | 50.95 | 1.33% | 2,060,314 |
| Feb 9, 2026 | 49.22 | 50.32 | 49.10 | 50.28 | 50.28 | 2.01% | 1,845,757 |
| Feb 6, 2026 | 50.25 | 50.32 | 49.14 | 49.29 | 49.29 | -2.05% | 1,727,511 |
| Feb 5, 2026 | 50.70 | 51.07 | 50.10 | 50.32 | 50.32 | -1.12% | 1,855,530 |
| Feb 4, 2026 | 51.04 | 51.43 | 50.41 | 50.89 | 50.89 | -0.02% | 2,019,995 |
| Feb 3, 2026 | 50.38 | 51.07 | 50.31 | 50.90 | 50.90 | 0.99% | 1,559,156 |
| Feb 2, 2026 | 52.03 | 52.37 | 50.28 | 50.40 | 50.40 | -1.95% | 2,742,334 |
| Jan 30, 2026 | 52.03 | 52.28 | 50.77 | 51.40 | 51.40 | -1.15% | 2,279,944 |
| Jan 29, 2026 | 50.25 | 52.24 | 49.97 | 52.00 | 52.00 | 5.69% | 3,687,126 |
| Jan 28, 2026 | 49.69 | 50.10 | 49.04 | 49.20 | 49.20 | -1.17% | 1,738,241 |
| Jan 27, 2026 | 50.15 | 50.27 | 49.53 | 49.78 | 49.78 | -0.46% | 2,500,172 |
| Jan 26, 2026 | 50.63 | 50.64 | 49.66 | 50.01 | 50.01 | -1.01% | 1,993,693 |
| Jan 23, 2026 | 51.16 | 51.51 | 50.48 | 50.52 | 50.52 | -1.14% | 1,869,545 |
| Jan 22, 2026 | 51.10 | 51.29 | 50.69 | 51.10 | 51.10 | 0.63% | 1,247,277 |
| Jan 21, 2026 | 50.71 | 50.98 | 50.26 | 50.78 | 50.78 | 0.45% | 1,258,681 |
| Jan 20, 2026 | 49.85 | 50.92 | 49.66 | 50.55 | 50.55 | 1.14% | 3,235,613 |
| Jan 19, 2026 | 49.73 | 50.06 | 49.22 | 49.98 | 49.98 | 0.46% | 477,564 |
| Jan 16, 2026 | 49.36 | 49.95 | 49.13 | 49.75 | 49.75 | 0.63% | 1,558,401 |
| Jan 15, 2026 | 49.96 | 50.31 | 49.36 | 49.44 | 49.44 | -1.30% | 984,397 |
| Jan 14, 2026 | 49.55 | 50.35 | 49.55 | 50.09 | 50.09 | 1.15% | 1,355,866 |
| Jan 13, 2026 | 50.42 | 50.43 | 49.41 | 49.52 | 49.52 | -1.75% | 1,815,943 |
| Jan 12, 2026 | 50.77 | 51.00 | 50.23 | 50.40 | 50.40 | -0.32% | 1,267,170 |
| Jan 9, 2026 | 50.50 | 51.15 | 50.30 | 50.56 | 50.56 | -0.14% | 1,144,058 |
| Jan 8, 2026 | 50.53 | 51.17 | 50.52 | 50.63 | 50.63 | -0.14% | 1,253,787 |
| Jan 7, 2026 | 51.50 | 51.50 | 50.66 | 50.70 | 50.70 | -1.05% | 1,655,690 |
| Jan 6, 2026 | 52.00 | 52.35 | 51.15 | 51.24 | 51.24 | -1.44% | 1,545,238 |
| Jan 5, 2026 | 52.14 | 52.23 | 50.89 | 51.99 | 51.99 | -0.23% | 1,358,095 |
| Jan 2, 2026 | 52.01 | 52.75 | 51.98 | 52.11 | 52.11 | 0.58% | 874,167 |
| Dec 31, 2025 | 51.78 | 52.03 | 51.69 | 51.81 | 51.81 | -0.02% | 619,646 |
| Dec 30, 2025 | 51.29 | 52.05 | 51.28 | 51.82 | 51.82 | 0.95% | 1,150,569 |
| Dec 29, 2025 | 50.97 | 51.58 | 50.91 | 51.33 | 51.33 | 0.94% | 2,026,156 |
| Dec 24, 2025 | 50.66 | 51.07 | 50.61 | 50.85 | 50.85 | 0.30% | 357,976 |
| Dec 23, 2025 | 50.64 | 51.13 | 50.45 | 50.70 | 50.70 | 0.30% | 1,421,335 |
| Dec 22, 2025 | 50.59 | 50.62 | 50.01 | 50.55 | 50.55 | 0.08% | 1,014,733 |
| Dec 19, 2025 | 50.56 | 50.99 | 50.18 | 50.51 | 50.51 | - | 2,714,427 |
| Dec 18, 2025 | 51.18 | 51.54 | 50.49 | 50.51 | 50.51 | -1.54% | 1,654,117 |
| Dec 17, 2025 | 50.67 | 51.51 | 50.67 | 51.30 | 51.30 | 1.30% | 2,031,237 |
| Dec 16, 2025 | 50.46 | 50.81 | 50.27 | 50.64 | 50.64 | 0.26% | 2,092,249 |
| Dec 15, 2025 | 49.92 | 50.56 | 49.57 | 50.51 | 50.51 | 1.28% | 1,473,187 |
| Dec 12, 2025 | 49.98 | 50.13 | 49.71 | 49.87 | 49.87 | 0.08% | 1,073,489 |
| Dec 11, 2025 | 49.58 | 50.22 | 49.49 | 49.83 | 49.83 | 0.65% | 1,160,783 |
| Dec 10, 2025 | 50.02 | 50.25 | 49.32 | 49.51 | 49.51 | -2.33% | 2,428,450 |
| Dec 9, 2025 | 50.84 | 51.19 | 50.51 | 50.69 | 50.69 | 0.12% | 1,221,031 |
| Dec 8, 2025 | 51.21 | 51.55 | 50.38 | 50.63 | 50.63 | -2.39% | 1,615,265 |
| Dec 5, 2025 | 52.40 | 52.46 | 51.81 | 51.87 | 51.37 | -1.01% | 2,120,730 |
| Dec 4, 2025 | 52.95 | 53.16 | 52.22 | 52.40 | 51.89 | -0.70% | 2,081,903 |
| Dec 3, 2025 | 54.11 | 54.31 | 52.66 | 52.77 | 52.26 | -2.42% | 2,342,674 |
| Dec 2, 2025 | 54.65 | 54.81 | 53.70 | 54.08 | 53.56 | -0.84% | 1,281,106 |
| Dec 1, 2025 | 54.62 | 54.72 | 54.18 | 54.54 | 54.01 | -0.16% | 2,219,881 |
| Nov 28, 2025 | 54.54 | 54.77 | 54.34 | 54.63 | 54.10 | 0.24% | 1,269,759 |
| Nov 27, 2025 | 54.87 | 54.96 | 54.49 | 54.50 | 53.97 | -0.82% | 425,004 |
| Nov 26, 2025 | 54.07 | 55.08 | 54.07 | 54.95 | 54.42 | 1.31% | 2,510,703 |
| Nov 25, 2025 | 53.98 | 54.72 | 53.74 | 54.24 | 53.72 | 0.67% | 1,954,328 |
| Nov 24, 2025 | 54.00 | 54.32 | 52.82 | 53.88 | 53.36 | -0.24% | 3,498,260 |
| Nov 21, 2025 | 53.33 | 54.16 | 53.15 | 54.01 | 53.49 | 1.43% | 1,217,772 |
| Nov 20, 2025 | 53.96 | 53.96 | 53.10 | 53.25 | 52.74 | -1.26% | 1,149,809 |
| Nov 19, 2025 | 53.92 | 54.26 | 53.45 | 53.93 | 53.41 | 0.17% | 1,918,001 |
| Nov 18, 2025 | 54.04 | 54.28 | 53.61 | 53.84 | 53.32 | -0.55% | 1,613,332 |
| Nov 17, 2025 | 53.75 | 54.22 | 53.66 | 54.14 | 53.62 | 0.52% | 1,362,418 |
| Nov 14, 2025 | 53.75 | 53.91 | 52.91 | 53.86 | 53.34 | 0.04% | 2,784,943 |
| Nov 13, 2025 | 53.52 | 53.93 | 53.26 | 53.84 | 53.32 | 0.09% | 1,479,433 |
| Nov 12, 2025 | 53.37 | 53.79 | 53.03 | 53.79 | 53.27 | 0.64% | 1,135,308 |
| Nov 11, 2025 | 53.02 | 53.57 | 53.02 | 53.45 | 52.93 | 1.08% | 1,218,131 |
| Nov 10, 2025 | 52.55 | 53.13 | 52.19 | 52.88 | 52.37 | 0.74% | 1,654,505 |
| Nov 7, 2025 | 51.98 | 52.63 | 51.52 | 52.49 | 51.98 | 1.08% | 1,512,251 |
| Nov 6, 2025 | 52.46 | 52.96 | 51.65 | 51.93 | 51.43 | -1.10% | 1,880,951 |
| Nov 5, 2025 | 53.53 | 53.99 | 52.23 | 52.51 | 52.00 | -2.16% | 2,998,559 |
| Nov 4, 2025 | 54.07 | 54.39 | 53.50 | 53.67 | 53.15 | -0.70% | 1,314,533 |
| Nov 3, 2025 | 54.85 | 54.86 | 53.56 | 54.05 | 53.53 | -1.53% | 2,437,026 |
| Oct 31, 2025 | 55.04 | 55.23 | 54.75 | 54.89 | 54.36 | -0.44% | 1,008,176 |
| Oct 30, 2025 | 55.29 | 55.52 | 54.64 | 55.13 | 54.60 | -0.60% | 1,673,174 |
| Oct 29, 2025 | 55.78 | 55.88 | 55.16 | 55.46 | 54.93 | -0.52% | 2,149,741 |
| Oct 28, 2025 | 55.60 | 56.15 | 55.49 | 55.75 | 55.21 | 0.29% | 2,134,062 |
| Oct 27, 2025 | 55.05 | 55.63 | 54.86 | 55.59 | 55.05 | 0.98% | 2,700,150 |
| Oct 24, 2025 | 54.03 | 55.12 | 53.95 | 55.05 | 54.52 | 1.94% | 4,404,041 |
| Oct 23, 2025 | 53.21 | 54.21 | 51.74 | 54.00 | 53.48 | 3.37% | 5,126,318 |
| Oct 22, 2025 | 51.71 | 52.49 | 51.47 | 52.24 | 51.74 | 0.64% | 1,244,057 |
| Oct 21, 2025 | 51.42 | 52.01 | 51.21 | 51.91 | 51.41 | 1.01% | 1,756,075 |
| Oct 20, 2025 | 51.90 | 52.17 | 51.12 | 51.39 | 50.89 | -1.55% | 1,675,398 |
| Oct 17, 2025 | 52.32 | 52.65 | 51.97 | 52.20 | 51.70 | -0.13% | 1,577,205 |
| Oct 16, 2025 | 52.00 | 52.40 | 51.81 | 52.27 | 51.77 | 0.99% | 1,963,781 |
| Oct 15, 2025 | 51.46 | 52.20 | 51.34 | 51.76 | 51.26 | 0.27% | 1,268,793 |