Rogers Communications Inc. (TSX:RCI.B)
Canada
· Delayed Price · Currency is CAD 51.87
-0.53 (-1.01%)
At close: Dec 5, 2025
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.40 | 52.46 | 51.81 | 51.87 | 51.87 | -1.01% | 2,120,730 |
| Dec 4, 2025 | 52.95 | 53.16 | 52.22 | 52.40 | 52.40 | -0.70% | 2,081,903 |
| Dec 3, 2025 | 54.11 | 54.31 | 52.66 | 52.77 | 52.77 | -2.42% | 2,342,674 |
| Dec 2, 2025 | 54.65 | 54.81 | 53.70 | 54.08 | 54.08 | -0.84% | 1,281,106 |
| Dec 1, 2025 | 54.62 | 54.72 | 54.18 | 54.54 | 54.54 | -0.16% | 2,212,777 |
| Nov 28, 2025 | 54.54 | 54.77 | 54.34 | 54.63 | 54.63 | 0.24% | 1,269,759 |
| Nov 27, 2025 | 54.87 | 54.96 | 54.49 | 54.50 | 54.50 | -0.82% | 425,004 |
| Nov 26, 2025 | 54.07 | 55.08 | 54.07 | 54.95 | 54.95 | 1.31% | 2,510,703 |
| Nov 25, 2025 | 53.98 | 54.72 | 53.74 | 54.24 | 54.24 | 0.67% | 1,954,328 |
| Nov 24, 2025 | 54.00 | 54.32 | 52.82 | 53.88 | 53.88 | -0.24% | 3,498,260 |
| Nov 21, 2025 | 53.33 | 54.16 | 53.15 | 54.01 | 54.01 | 1.43% | 1,217,772 |
| Nov 20, 2025 | 53.96 | 53.96 | 53.10 | 53.25 | 53.25 | -1.26% | 1,149,809 |
| Nov 19, 2025 | 53.92 | 54.26 | 53.45 | 53.93 | 53.93 | 0.17% | 1,918,001 |
| Nov 18, 2025 | 54.04 | 54.28 | 53.61 | 53.84 | 53.84 | -0.55% | 1,613,332 |
| Nov 17, 2025 | 53.75 | 54.22 | 53.66 | 54.14 | 54.14 | 0.52% | 1,362,418 |
| Nov 14, 2025 | 53.75 | 53.91 | 52.91 | 53.86 | 53.86 | 0.04% | 2,784,943 |
| Nov 13, 2025 | 53.52 | 53.93 | 53.26 | 53.84 | 53.84 | 0.09% | 1,479,433 |
| Nov 12, 2025 | 53.37 | 53.79 | 53.03 | 53.79 | 53.79 | 0.64% | 1,135,308 |
| Nov 11, 2025 | 53.02 | 53.57 | 53.02 | 53.45 | 53.45 | 1.08% | 1,218,131 |
| Nov 10, 2025 | 52.55 | 53.13 | 52.19 | 52.88 | 52.88 | 0.74% | 1,654,505 |
| Nov 7, 2025 | 51.98 | 52.63 | 51.52 | 52.49 | 52.49 | 1.08% | 1,512,251 |
| Nov 6, 2025 | 52.46 | 52.96 | 51.65 | 51.93 | 51.93 | -1.10% | 1,880,951 |
| Nov 5, 2025 | 53.53 | 53.99 | 52.23 | 52.51 | 52.51 | -2.16% | 2,998,559 |
| Nov 4, 2025 | 54.07 | 54.39 | 53.50 | 53.67 | 53.67 | -0.70% | 1,314,533 |
| Nov 3, 2025 | 54.85 | 54.86 | 53.56 | 54.05 | 54.05 | -1.53% | 2,437,026 |
| Oct 31, 2025 | 55.04 | 55.23 | 54.75 | 54.89 | 54.89 | -0.44% | 1,008,176 |
| Oct 30, 2025 | 55.29 | 55.52 | 54.64 | 55.13 | 55.13 | -0.60% | 1,673,174 |
| Oct 29, 2025 | 55.78 | 55.88 | 55.16 | 55.46 | 55.46 | -0.52% | 2,149,741 |
| Oct 28, 2025 | 55.60 | 56.15 | 55.49 | 55.75 | 55.75 | 0.29% | 2,134,062 |
| Oct 27, 2025 | 55.05 | 55.63 | 54.86 | 55.59 | 55.59 | 0.98% | 2,700,150 |
| Oct 24, 2025 | 54.03 | 55.12 | 53.95 | 55.05 | 55.05 | 1.94% | 4,404,041 |
| Oct 23, 2025 | 53.21 | 54.21 | 51.74 | 54.00 | 54.00 | 3.37% | 5,126,318 |
| Oct 22, 2025 | 51.71 | 52.49 | 51.47 | 52.24 | 52.24 | 0.64% | 1,244,057 |
| Oct 21, 2025 | 51.42 | 52.01 | 51.21 | 51.91 | 51.91 | 1.01% | 1,756,075 |
| Oct 20, 2025 | 51.90 | 52.17 | 51.12 | 51.39 | 51.39 | -1.55% | 1,675,398 |
| Oct 17, 2025 | 52.32 | 52.65 | 51.97 | 52.20 | 52.20 | -0.13% | 1,577,205 |
| Oct 16, 2025 | 52.00 | 52.40 | 51.81 | 52.27 | 52.27 | 0.99% | 1,963,781 |
| Oct 15, 2025 | 51.46 | 52.20 | 51.34 | 51.76 | 51.76 | 0.27% | 1,268,793 |
| Oct 14, 2025 | 51.53 | 51.73 | 50.57 | 51.62 | 51.62 | 0.23% | 1,532,450 |
| Oct 10, 2025 | 50.93 | 52.20 | 50.74 | 51.50 | 51.50 | 1.46% | 2,388,708 |
| Oct 9, 2025 | 49.72 | 50.85 | 49.52 | 50.76 | 50.76 | 2.34% | 2,278,778 |
| Oct 8, 2025 | 50.00 | 50.10 | 49.22 | 49.60 | 49.60 | -0.80% | 2,047,278 |
| Oct 7, 2025 | 48.88 | 50.03 | 48.61 | 50.00 | 50.00 | 2.42% | 1,711,878 |
| Oct 6, 2025 | 48.43 | 48.97 | 47.94 | 48.82 | 48.82 | 0.72% | 1,789,412 |
| Oct 3, 2025 | 49.00 | 49.19 | 48.45 | 48.47 | 48.47 | -1.30% | 1,841,952 |
| Oct 2, 2025 | 48.60 | 49.15 | 48.39 | 49.11 | 49.11 | 1.13% | 1,578,862 |
| Oct 1, 2025 | 47.96 | 48.63 | 47.96 | 48.56 | 48.56 | 1.36% | 1,210,589 |
| Sep 30, 2025 | 49.41 | 49.71 | 47.14 | 47.91 | 47.91 | -3.47% | 2,884,253 |
| Sep 29, 2025 | 49.73 | 49.85 | 49.45 | 49.63 | 49.63 | -0.14% | 975,544 |
| Sep 26, 2025 | 48.95 | 49.76 | 48.91 | 49.70 | 49.70 | 1.49% | 1,572,998 |
| Sep 25, 2025 | 48.16 | 48.99 | 48.01 | 48.97 | 48.97 | 1.62% | 2,372,885 |
| Sep 24, 2025 | 48.72 | 49.03 | 48.18 | 48.19 | 48.19 | -1.39% | 1,472,388 |
| Sep 23, 2025 | 48.43 | 49.15 | 48.40 | 48.87 | 48.87 | 0.78% | 2,182,842 |
| Sep 22, 2025 | 48.81 | 49.06 | 48.37 | 48.49 | 48.49 | -0.68% | 1,334,196 |
| Sep 19, 2025 | 49.30 | 49.30 | 48.18 | 48.82 | 48.82 | 0.62% | 3,376,569 |
| Sep 18, 2025 | 49.15 | 49.28 | 48.26 | 48.52 | 48.52 | -1.42% | 1,904,467 |
| Sep 17, 2025 | 49.20 | 49.77 | 49.19 | 49.22 | 49.22 | -0.06% | 3,461,029 |
| Sep 16, 2025 | 49.37 | 49.40 | 48.86 | 49.25 | 49.25 | -0.02% | 809,160 |
| Sep 15, 2025 | 49.54 | 49.63 | 48.90 | 49.26 | 49.26 | -0.55% | 1,385,070 |
| Sep 12, 2025 | 49.80 | 49.80 | 49.34 | 49.53 | 49.53 | -0.42% | 1,375,091 |
| Sep 11, 2025 | 49.23 | 49.76 | 48.86 | 49.74 | 49.74 | 1.22% | 925,060 |
| Sep 10, 2025 | 49.04 | 49.30 | 48.88 | 49.14 | 49.14 | -0.18% | 2,595,771 |
| Sep 9, 2025 | 49.25 | 49.38 | 48.35 | 49.23 | 49.23 | -0.26% | 2,064,217 |
| Sep 8, 2025 | 48.95 | 49.39 | 48.51 | 49.36 | 49.36 | -0.68% | 1,994,847 |
| Sep 5, 2025 | 49.29 | 50.00 | 49.19 | 49.70 | 49.20 | 0.91% | 1,703,970 |
| Sep 4, 2025 | 49.45 | 49.78 | 49.22 | 49.25 | 48.75 | -0.04% | 3,213,107 |
| Sep 3, 2025 | 48.86 | 49.43 | 48.70 | 49.27 | 48.77 | 0.55% | 1,605,306 |
| Sep 2, 2025 | 49.09 | 49.40 | 48.68 | 49.00 | 48.51 | -0.43% | 1,763,758 |
| Aug 29, 2025 | 48.97 | 49.30 | 48.83 | 49.21 | 48.71 | 0.16% | 1,492,794 |
| Aug 28, 2025 | 49.46 | 49.48 | 49.08 | 49.13 | 48.64 | -0.43% | 756,197 |
| Aug 27, 2025 | 48.63 | 49.54 | 48.50 | 49.34 | 48.84 | 1.17% | 1,059,777 |
| Aug 26, 2025 | 49.21 | 49.30 | 48.66 | 48.77 | 48.28 | -0.89% | 1,828,350 |
| Aug 25, 2025 | 49.21 | 49.30 | 48.85 | 49.21 | 48.71 | -0.18% | 729,354 |
| Aug 22, 2025 | 49.59 | 49.93 | 49.22 | 49.30 | 48.80 | -0.44% | 2,793,753 |
| Aug 21, 2025 | 48.89 | 49.56 | 48.89 | 49.52 | 49.02 | 0.98% | 883,036 |
| Aug 20, 2025 | 48.92 | 49.36 | 48.83 | 49.04 | 48.55 | 0.43% | 1,344,340 |
| Aug 19, 2025 | 48.57 | 48.93 | 48.56 | 48.83 | 48.34 | 0.54% | 1,161,760 |
| Aug 18, 2025 | 48.88 | 49.33 | 48.56 | 48.57 | 48.08 | -0.43% | 1,645,578 |
| Aug 15, 2025 | 48.46 | 48.94 | 48.24 | 48.78 | 48.29 | 0.70% | 1,799,004 |
| Aug 14, 2025 | 47.92 | 48.59 | 47.87 | 48.44 | 47.95 | 1.09% | 1,730,161 |
| Aug 13, 2025 | 47.10 | 48.04 | 47.10 | 47.92 | 47.44 | 1.85% | 1,996,864 |
| Aug 12, 2025 | 46.87 | 47.68 | 46.87 | 47.05 | 46.58 | 0.75% | 1,260,326 |
| Aug 11, 2025 | 46.82 | 47.37 | 46.56 | 46.70 | 46.23 | -0.09% | 1,956,187 |
| Aug 8, 2025 | 46.32 | 46.95 | 46.32 | 46.74 | 46.27 | 0.97% | 1,400,234 |
| Aug 7, 2025 | 45.56 | 46.39 | 45.46 | 46.29 | 45.82 | 1.98% | 1,843,661 |
| Aug 6, 2025 | 46.52 | 46.59 | 45.30 | 45.39 | 44.93 | -2.13% | 3,826,102 |
| Aug 5, 2025 | 46.63 | 47.07 | 46.37 | 46.38 | 45.91 | -0.26% | 1,591,636 |
| Aug 1, 2025 | 46.12 | 46.57 | 45.82 | 46.50 | 46.03 | 0.48% | 1,378,667 |
| Jul 31, 2025 | 45.96 | 46.34 | 45.75 | 46.28 | 45.81 | 0.26% | 1,588,503 |
| Jul 30, 2025 | 46.21 | 46.69 | 45.95 | 46.16 | 45.70 | -0.52% | 1,060,504 |
| Jul 29, 2025 | 46.51 | 46.72 | 46.04 | 46.40 | 45.93 | -0.47% | 1,128,896 |
| Jul 28, 2025 | 46.80 | 46.85 | 46.40 | 46.62 | 46.15 | -0.89% | 1,231,991 |
| Jul 25, 2025 | 47.00 | 47.16 | 46.78 | 47.04 | 46.57 | -0.04% | 1,827,740 |
| Jul 24, 2025 | 47.23 | 47.92 | 46.86 | 47.06 | 46.59 | 0.15% | 1,165,026 |
| Jul 23, 2025 | 47.23 | 47.87 | 45.70 | 46.99 | 46.52 | 1.18% | 2,705,148 |
| Jul 22, 2025 | 45.59 | 46.61 | 45.59 | 46.44 | 45.97 | 1.78% | 3,269,845 |
| Jul 21, 2025 | 45.34 | 45.91 | 45.17 | 45.63 | 45.17 | 0.93% | 1,771,263 |
| Jul 18, 2025 | 45.51 | 45.60 | 44.88 | 45.21 | 44.76 | -0.66% | 1,714,176 |
| Jul 17, 2025 | 45.99 | 46.10 | 45.41 | 45.51 | 45.05 | -1.17% | 2,045,743 |
| Jul 16, 2025 | 45.86 | 46.79 | 45.86 | 46.05 | 45.59 | 0.37% | 3,163,687 |