Rogers Communications Inc. (TSX:RCI.B)
Canada
· Delayed Price · Currency is CAD 49.33
-0.47 (-0.94%)
At close: Apr 28, 2026
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.98 | 50.07 | 49.27 | 49.33 | 49.33 | -0.94% | 3,183,004 |
| Apr 27, 2026 | 49.28 | 50.28 | 49.15 | 49.80 | 49.80 | 1.10% | 2,091,526 |
| Apr 24, 2026 | 51.00 | 51.01 | 49.05 | 49.26 | 49.26 | -3.66% | 1,876,362 |
| Apr 23, 2026 | 52.13 | 52.68 | 50.28 | 51.13 | 51.13 | -0.16% | 2,322,256 |
| Apr 22, 2026 | 47.00 | 51.26 | 46.95 | 51.21 | 51.21 | 13.55% | 6,581,742 |
| Apr 21, 2026 | 45.66 | 45.69 | 45.03 | 45.10 | 45.10 | -0.92% | 1,098,007 |
| Apr 20, 2026 | 45.60 | 45.93 | 45.40 | 45.52 | 45.52 | -0.11% | 961,341 |
| Apr 17, 2026 | 45.82 | 46.17 | 45.16 | 45.57 | 45.57 | -0.26% | 1,492,935 |
| Apr 16, 2026 | 45.71 | 46.40 | 45.68 | 45.69 | 45.69 | -0.09% | 1,796,098 |
| Apr 15, 2026 | 45.72 | 46.01 | 45.59 | 45.73 | 45.73 | -0.20% | 2,069,786 |
| Apr 14, 2026 | 45.20 | 45.90 | 44.93 | 45.82 | 45.82 | 1.62% | 1,531,646 |
| Apr 13, 2026 | 44.84 | 45.30 | 44.71 | 45.09 | 45.09 | 0.51% | 1,801,894 |
| Apr 10, 2026 | 45.51 | 46.21 | 44.53 | 44.86 | 44.86 | -0.93% | 2,678,547 |
| Apr 9, 2026 | 46.20 | 46.24 | 44.21 | 45.28 | 45.28 | -1.39% | 4,273,301 |
| Apr 8, 2026 | 46.75 | 46.94 | 45.70 | 45.92 | 45.92 | -0.58% | 2,424,186 |
| Apr 7, 2026 | 47.65 | 47.82 | 46.03 | 46.19 | 46.19 | -3.45% | 3,130,899 |
| Apr 6, 2026 | 48.82 | 49.03 | 47.66 | 47.84 | 47.84 | -1.89% | 4,225,498 |
| Apr 2, 2026 | 51.74 | 51.91 | 48.70 | 48.76 | 48.76 | -7.95% | 3,546,564 |
| Apr 1, 2026 | 53.17 | 53.67 | 52.87 | 52.97 | 52.97 | -0.99% | 1,450,593 |
| Mar 31, 2026 | 53.12 | 53.53 | 52.56 | 53.50 | 53.50 | 1.12% | 1,254,844 |
| Mar 30, 2026 | 53.50 | 53.99 | 52.75 | 52.91 | 52.91 | -1.03% | 1,042,450 |
| Mar 27, 2026 | 53.86 | 54.14 | 53.32 | 53.46 | 53.46 | -0.80% | 1,806,841 |
| Mar 26, 2026 | 53.98 | 54.38 | 53.73 | 53.89 | 53.89 | -0.17% | 1,747,705 |
| Mar 25, 2026 | 53.72 | 54.32 | 53.72 | 53.98 | 53.98 | 1.20% | 1,034,899 |
| Mar 24, 2026 | 53.28 | 53.94 | 53.22 | 53.34 | 53.34 | -0.39% | 1,098,539 |
| Mar 23, 2026 | 52.74 | 53.85 | 52.29 | 53.55 | 53.55 | 2.16% | 1,671,379 |
| Mar 20, 2026 | 52.81 | 53.25 | 52.15 | 52.42 | 52.42 | -1.32% | 3,767,725 |
| Mar 19, 2026 | 53.24 | 53.50 | 52.55 | 53.12 | 53.12 | -0.84% | 1,431,840 |
| Mar 18, 2026 | 53.71 | 53.78 | 53.24 | 53.57 | 53.57 | -0.80% | 1,105,812 |
| Mar 17, 2026 | 53.45 | 54.39 | 53.38 | 54.00 | 54.00 | 1.60% | 1,711,882 |
| Mar 16, 2026 | 53.08 | 53.76 | 52.75 | 53.15 | 53.15 | -0.11% | 1,019,760 |
| Mar 13, 2026 | 52.75 | 53.37 | 52.75 | 53.21 | 53.21 | 0.83% | 1,140,947 |
| Mar 12, 2026 | 53.47 | 53.72 | 52.51 | 52.77 | 52.77 | -1.66% | 1,469,084 |
| Mar 11, 2026 | 54.06 | 54.17 | 53.33 | 53.66 | 53.66 | -0.72% | 1,368,482 |
| Mar 10, 2026 | 54.66 | 54.75 | 53.77 | 54.05 | 54.05 | -2.07% | 2,499,612 |
| Mar 9, 2026 | 54.22 | 55.51 | 53.89 | 55.19 | 54.69 | 0.90% | 1,956,319 |
| Mar 6, 2026 | 55.35 | 55.62 | 54.58 | 54.70 | 54.20 | -1.51% | 1,818,568 |
| Mar 5, 2026 | 55.09 | 55.66 | 54.79 | 55.54 | 55.04 | 0.47% | 1,097,431 |
| Mar 4, 2026 | 55.14 | 55.68 | 54.65 | 55.28 | 54.78 | 0.25% | 1,742,977 |
| Mar 3, 2026 | 55.57 | 55.68 | 54.52 | 55.14 | 54.64 | -1.62% | 2,098,582 |
| Mar 2, 2026 | 54.35 | 56.27 | 54.00 | 56.05 | 55.54 | 2.96% | 2,106,941 |
| Feb 27, 2026 | 53.99 | 54.79 | 53.96 | 54.44 | 53.95 | 0.93% | 3,147,559 |
| Feb 26, 2026 | 54.26 | 54.52 | 53.82 | 53.94 | 53.45 | -0.68% | 2,000,226 |
| Feb 25, 2026 | 53.17 | 54.45 | 53.15 | 54.31 | 53.82 | 1.72% | 1,652,930 |
| Feb 24, 2026 | 52.89 | 53.44 | 52.48 | 53.39 | 52.91 | 1.02% | 1,345,942 |
| Feb 23, 2026 | 52.56 | 53.09 | 52.54 | 52.85 | 52.37 | 0.59% | 943,698 |
| Feb 20, 2026 | 52.47 | 52.70 | 52.25 | 52.54 | 52.06 | 0.42% | 1,103,058 |
| Feb 19, 2026 | 52.51 | 52.60 | 52.01 | 52.32 | 51.85 | -0.32% | 519,628 |
| Feb 18, 2026 | 52.55 | 52.72 | 52.15 | 52.49 | 52.01 | 0.08% | 2,496,131 |
| Feb 17, 2026 | 52.71 | 53.05 | 52.23 | 52.45 | 51.97 | -0.79% | 1,175,956 |
| Feb 13, 2026 | 52.48 | 53.15 | 51.69 | 52.87 | 52.39 | 0.57% | 1,284,027 |
| Feb 12, 2026 | 51.49 | 52.60 | 51.30 | 52.57 | 52.09 | 2.24% | 1,675,941 |
| Feb 11, 2026 | 51.00 | 51.47 | 50.61 | 51.42 | 50.95 | 0.92% | 1,810,487 |
| Feb 10, 2026 | 50.28 | 51.23 | 50.26 | 50.95 | 50.49 | 1.33% | 2,060,314 |
| Feb 9, 2026 | 49.22 | 50.32 | 49.10 | 50.28 | 49.82 | 2.01% | 1,845,757 |
| Feb 6, 2026 | 50.25 | 50.32 | 49.14 | 49.29 | 48.84 | -2.05% | 1,727,511 |
| Feb 5, 2026 | 50.70 | 51.07 | 50.10 | 50.32 | 49.86 | -1.12% | 1,855,530 |
| Feb 4, 2026 | 51.04 | 51.43 | 50.41 | 50.89 | 50.43 | -0.02% | 2,019,995 |
| Feb 3, 2026 | 50.38 | 51.07 | 50.31 | 50.90 | 50.44 | 0.99% | 1,559,156 |
| Feb 2, 2026 | 52.03 | 52.37 | 50.28 | 50.40 | 49.94 | -1.95% | 2,742,334 |
| Jan 30, 2026 | 52.03 | 52.28 | 50.77 | 51.40 | 50.93 | -1.15% | 2,279,944 |
| Jan 29, 2026 | 50.25 | 52.24 | 49.97 | 52.00 | 51.53 | 5.69% | 3,687,126 |
| Jan 28, 2026 | 49.69 | 50.10 | 49.04 | 49.20 | 48.75 | -1.17% | 1,738,241 |
| Jan 27, 2026 | 50.15 | 50.27 | 49.53 | 49.78 | 49.33 | -0.46% | 2,500,172 |
| Jan 26, 2026 | 50.63 | 50.64 | 49.66 | 50.01 | 49.56 | -1.01% | 1,993,693 |
| Jan 23, 2026 | 51.16 | 51.51 | 50.48 | 50.52 | 50.06 | -1.14% | 1,869,545 |
| Jan 22, 2026 | 51.10 | 51.29 | 50.69 | 51.10 | 50.64 | 0.63% | 1,247,277 |
| Jan 21, 2026 | 50.71 | 50.98 | 50.26 | 50.78 | 50.32 | 0.45% | 1,258,681 |
| Jan 20, 2026 | 49.85 | 50.92 | 49.66 | 50.55 | 50.09 | 1.14% | 3,235,613 |
| Jan 19, 2026 | 49.73 | 50.06 | 49.22 | 49.98 | 49.53 | 0.46% | 477,564 |
| Jan 16, 2026 | 49.36 | 49.95 | 49.13 | 49.75 | 49.30 | 0.63% | 1,558,401 |
| Jan 15, 2026 | 49.96 | 50.31 | 49.36 | 49.44 | 48.99 | -1.30% | 984,397 |
| Jan 14, 2026 | 49.55 | 50.35 | 49.55 | 50.09 | 49.64 | 1.15% | 1,355,866 |
| Jan 13, 2026 | 50.42 | 50.43 | 49.41 | 49.52 | 49.07 | -1.75% | 1,815,943 |
| Jan 12, 2026 | 50.77 | 51.00 | 50.23 | 50.40 | 49.94 | -0.32% | 1,267,170 |
| Jan 9, 2026 | 50.50 | 51.15 | 50.30 | 50.56 | 50.10 | -0.14% | 1,144,058 |
| Jan 8, 2026 | 50.53 | 51.17 | 50.52 | 50.63 | 50.17 | -0.14% | 1,253,787 |
| Jan 7, 2026 | 51.50 | 51.50 | 50.66 | 50.70 | 50.24 | -1.05% | 1,655,690 |
| Jan 6, 2026 | 52.00 | 52.35 | 51.15 | 51.24 | 50.78 | -1.44% | 1,545,238 |
| Jan 5, 2026 | 52.14 | 52.23 | 50.89 | 51.99 | 51.52 | -0.23% | 1,358,095 |
| Jan 2, 2026 | 52.01 | 52.75 | 51.98 | 52.11 | 51.64 | 0.58% | 874,167 |
| Dec 31, 2025 | 51.78 | 52.03 | 51.69 | 51.81 | 51.34 | -0.02% | 619,646 |
| Dec 30, 2025 | 51.29 | 52.05 | 51.28 | 51.82 | 51.35 | 0.95% | 1,150,569 |
| Dec 29, 2025 | 50.97 | 51.58 | 50.91 | 51.33 | 50.86 | 0.94% | 2,026,156 |
| Dec 24, 2025 | 50.66 | 51.07 | 50.61 | 50.85 | 50.39 | 0.30% | 357,976 |
| Dec 23, 2025 | 50.64 | 51.13 | 50.45 | 50.70 | 50.24 | 0.30% | 1,421,335 |
| Dec 22, 2025 | 50.59 | 50.62 | 50.01 | 50.55 | 50.09 | 0.08% | 1,014,733 |
| Dec 19, 2025 | 50.56 | 50.99 | 50.18 | 50.51 | 50.05 | - | 2,714,427 |
| Dec 18, 2025 | 51.18 | 51.54 | 50.49 | 50.51 | 50.05 | -1.54% | 1,654,117 |
| Dec 17, 2025 | 50.67 | 51.51 | 50.67 | 51.30 | 50.84 | 1.30% | 2,031,237 |
| Dec 16, 2025 | 50.46 | 50.81 | 50.27 | 50.64 | 50.18 | 0.26% | 2,092,249 |
| Dec 15, 2025 | 49.92 | 50.56 | 49.57 | 50.51 | 50.05 | 1.28% | 1,473,187 |
| Dec 12, 2025 | 49.98 | 50.13 | 49.71 | 49.87 | 49.42 | 0.08% | 1,073,489 |
| Dec 11, 2025 | 49.58 | 50.22 | 49.49 | 49.83 | 49.38 | 0.65% | 1,160,783 |
| Dec 10, 2025 | 50.02 | 50.25 | 49.32 | 49.51 | 49.06 | -2.33% | 2,428,450 |
| Dec 9, 2025 | 50.84 | 51.19 | 50.51 | 50.69 | 50.23 | 0.12% | 1,221,031 |
| Dec 8, 2025 | 51.21 | 51.55 | 50.38 | 50.63 | 50.17 | -2.39% | 1,615,265 |
| Dec 5, 2025 | 52.40 | 52.46 | 51.81 | 51.87 | 50.90 | -1.01% | 2,120,730 |
| Dec 4, 2025 | 52.95 | 53.16 | 52.22 | 52.40 | 51.42 | -0.70% | 2,081,903 |
| Dec 3, 2025 | 54.11 | 54.31 | 52.66 | 52.77 | 51.79 | -2.42% | 2,342,674 |