Rogers Communications Inc. (RCI)

NYSE: RCI · Real-Time Price · USD

40.63

+0.40 (0.99%)

At close: Mar 9, 2026, 4:00 PM EDT

41.00

+0.37 (0.91%)

After-hours: Mar 9, 2026, 7:18 PM EDT

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.00	40.88	39.69	40.63	40.26	0.99%	898,987
Mar 6, 2026	40.68	40.84	40.16	40.23	39.87	-0.91%	844,242
Mar 5, 2026	40.37	40.71	40.12	40.60	40.23	0.27%	1,046,292
Mar 4, 2026	40.25	40.75	39.94	40.49	40.12	0.35%	827,792
Mar 3, 2026	40.63	40.74	39.75	40.35	39.98	-1.51%	870,315
Mar 2, 2026	39.77	41.14	39.50	40.97	40.60	2.60%	1,135,059
Feb 27, 2026	39.64	40.19	39.52	39.93	39.57	1.32%	1,026,470
Feb 26, 2026	39.68	39.83	39.31	39.41	39.05	-0.68%	1,126,419
Feb 25, 2026	39.22	39.79	38.80	39.68	39.32	1.82%	863,927
Feb 24, 2026	38.75	39.00	38.28	38.97	38.62	0.98%	835,022
Feb 23, 2026	38.45	38.78	38.41	38.59	38.24	0.47%	1,072,578
Feb 20, 2026	38.33	38.50	38.17	38.41	38.06	0.50%	651,956
Feb 19, 2026	38.39	38.39	38.01	38.22	37.87	-0.26%	566,939
Feb 18, 2026	38.33	38.57	38.18	38.32	37.97	-0.39%	642,316
Feb 17, 2026	38.79	38.81	38.17	38.47	38.12	-0.85%	819,558
Feb 13, 2026	38.77	39.08	37.91	38.80	38.45	0.54%	1,166,321
Feb 12, 2026	37.92	38.63	37.81	38.59	38.24	1.82%	1,143,322
Feb 11, 2026	37.60	37.94	37.24	37.90	37.56	0.72%	1,246,653
Feb 10, 2026	37.20	37.83	37.12	37.63	37.29	1.43%	1,194,132
Feb 9, 2026	36.24	37.12	36.15	37.10	36.76	2.86%	1,139,321
Feb 6, 2026	36.77	36.85	35.99	36.07	35.74	-1.82%	1,141,555
Feb 5, 2026	37.03	37.39	36.62	36.74	36.41	-1.34%	1,234,449
Feb 4, 2026	37.55	37.62	36.86	37.24	36.90	-0.29%	1,211,957
Feb 3, 2026	36.90	37.43	36.80	37.35	37.01	1.30%	1,340,362
Feb 2, 2026	38.08	38.37	36.73	36.87	36.54	-2.49%	1,326,888
Jan 30, 2026	38.48	38.65	37.45	37.81	37.47	-1.97%	1,503,220
Jan 29, 2026	37.65	38.66	36.88	38.57	38.22	6.28%	2,832,421
Jan 28, 2026	36.66	36.96	36.09	36.29	35.96	-1.01%	1,266,837
Jan 27, 2026	36.63	36.94	36.39	36.66	36.33	0.47%	1,447,281
Jan 26, 2026	36.98	37.00	36.27	36.49	36.16	-1.11%	1,388,390
Jan 23, 2026	37.17	37.44	36.84	36.90	36.57	-0.51%	1,154,595
Jan 22, 2026	37.00	37.21	36.76	37.09	36.75	0.93%	737,622
Jan 21, 2026	36.66	36.85	36.38	36.75	36.42	0.60%	996,144
Jan 20, 2026	35.81	36.80	35.81	36.53	36.20	2.12%	980,763
Jan 16, 2026	35.50	35.89	35.35	35.77	35.45	0.53%	649,152
Jan 15, 2026	35.96	36.16	35.53	35.58	35.26	-1.41%	763,776
Jan 14, 2026	35.83	36.29	35.83	36.09	35.76	1.21%	1,308,902
Jan 13, 2026	36.33	36.33	35.59	35.66	35.34	-1.84%	1,163,164
Jan 12, 2026	36.56	36.76	36.21	36.33	36.00	-0.11%	718,740
Jan 9, 2026	36.59	36.78	36.20	36.37	36.04	-0.44%	784,741
Jan 8, 2026	36.51	36.92	36.45	36.53	36.20	-0.11%	833,624
Jan 7, 2026	37.11	37.23	36.57	36.57	36.24	-1.38%	946,172
Jan 6, 2026	37.85	38.04	37.05	37.08	36.74	-1.85%	1,120,480
Jan 5, 2026	37.88	37.93	36.97	37.78	37.44	-0.40%	1,201,850
Jan 2, 2026	37.77	38.40	37.77	37.93	37.59	0.53%	799,959
Dec 31, 2025	37.76	37.93	37.72	37.73	37.39	-0.29%	589,830
Dec 30, 2025	37.57	38.01	37.46	37.84	37.50	0.91%	705,422
Dec 29, 2025	37.20	37.69	37.20	37.50	37.16	0.24%	1,050,720
Dec 26, 2025	37.38	37.51	37.27	37.41	37.07	0.38%	312,702
Dec 24, 2025	37.15	37.36	37.07	37.27	36.93	0.76%	500,620
Dec 23, 2025	36.82	37.26	36.82	36.99	36.65	0.63%	1,049,764
Dec 22, 2025	36.53	36.76	36.38	36.76	36.43	0.38%	870,134
Dec 19, 2025	36.65	37.01	36.46	36.62	36.29	-0.08%	1,464,067
Dec 18, 2025	37.22	37.46	36.45	36.65	36.32	-1.53%	932,602
Dec 17, 2025	36.92	37.37	36.78	37.22	36.88	1.14%	1,032,846
Dec 16, 2025	36.72	36.99	36.58	36.80	36.47	0.35%	1,238,520
Dec 15, 2025	36.33	36.71	36.02	36.67	36.34	1.24%	1,020,457
Dec 12, 2025	36.33	36.44	36.11	36.22	35.89	0.14%	852,107
Dec 11, 2025	36.07	36.45	35.91	36.17	35.84	0.81%	1,023,969
Dec 10, 2025	36.41	36.41	35.66	35.88	35.55	-1.91%	1,372,875
Dec 9, 2025	36.70	37.01	36.49	36.58	36.25	0.08%	659,254
Dec 8, 2025	37.19	37.25	36.39	36.55	36.22	-2.53%	915,659
Dec 5, 2025	37.77	37.79	37.45	37.50	36.80	-0.13%	941,672
Dec 4, 2025	37.96	38.05	37.42	37.55	36.85	-0.74%	1,582,812
Dec 3, 2025	38.80	38.97	37.76	37.83	37.13	-2.22%	1,766,059
Dec 2, 2025	39.17	39.17	38.40	38.69	37.97	-0.64%	706,607
Dec 1, 2025	38.94	39.20	38.78	38.94	38.22	-0.46%	893,586
Nov 28, 2025	39.25	39.25	38.87	39.12	38.39	-0.08%	354,425
Nov 26, 2025	38.68	39.24	38.57	39.15	38.42	1.82%	838,602
Nov 25, 2025	38.48	38.78	38.09	38.45	37.73	0.71%	696,759
Nov 24, 2025	38.30	38.48	37.44	38.18	37.47	-0.42%	1,210,331
Nov 21, 2025	37.82	38.42	37.71	38.34	37.63	1.48%	823,656
Nov 20, 2025	38.30	38.30	37.68	37.78	37.08	-1.41%	606,696
Nov 19, 2025	38.42	38.72	38.02	38.32	37.61	-0.52%	1,538,936
Nov 18, 2025	38.51	38.79	38.31	38.52	37.80	-0.03%	645,675
Nov 17, 2025	38.36	38.61	38.22	38.53	37.81	0.42%	815,711
Nov 14, 2025	38.33	38.41	37.72	38.37	37.66	-0.03%	1,466,463
Nov 13, 2025	38.33	38.44	38.03	38.38	37.67	-0.10%	626,712
Nov 12, 2025	38.24	38.42	37.83	38.42	37.71	0.68%	686,766
Nov 11, 2025	37.75	38.25	37.75	38.16	37.45	1.14%	516,591
Nov 10, 2025	37.42	37.91	37.23	37.73	37.03	0.80%	708,739
Nov 7, 2025	36.99	37.48	36.62	37.43	36.73	1.68%	867,883
Nov 6, 2025	37.24	37.52	36.60	36.81	36.13	-1.15%	952,997
Nov 5, 2025	38.05	38.22	37.03	37.24	36.55	-2.15%	1,194,390
Nov 4, 2025	38.16	38.62	37.97	38.06	37.35	-1.09%	1,006,624
Nov 3, 2025	38.86	38.99	38.07	38.48	37.76	-1.69%	1,162,725
Oct 31, 2025	39.25	39.40	39.08	39.14	38.41	-0.71%	667,584
Oct 30, 2025	39.66	39.67	39.08	39.42	38.69	-0.90%	976,557
Oct 29, 2025	40.13	40.13	39.55	39.78	39.04	-0.53%	1,651,760
Oct 28, 2025	39.97	40.26	39.64	39.99	39.25	0.63%	834,159
Oct 27, 2025	39.31	39.76	39.19	39.74	39.00	1.02%	1,155,994
Oct 24, 2025	38.69	39.37	38.52	39.34	38.61	1.86%	2,460,157
Oct 23, 2025	37.77	38.74	36.97	38.62	37.90	3.40%	2,247,984
Oct 22, 2025	36.74	37.52	36.73	37.35	36.66	1.06%	1,295,592
Oct 21, 2025	36.50	37.11	36.50	36.96	36.27	0.98%	1,663,780
Oct 20, 2025	37.21	37.21	36.42	36.60	35.92	-1.74%	1,196,321
Oct 17, 2025	37.30	37.55	37.02	37.25	36.56	0.16%	1,287,333
Oct 16, 2025	37.04	37.33	36.89	37.19	36.50	0.90%	1,825,825
Oct 15, 2025	36.70	37.17	36.58	36.86	36.17	0.24%	1,084,005
Oct 14, 2025	36.72	36.85	36.05	36.77	36.09	-	902,156