Rogers Communications Inc. (RCI)

NYSE: RCI · Real-Time Price · USD

34.84

+0.04 (0.11%)

At close: Jun 26, 2026, 4:00 PM EDT

35.25

+0.41 (1.18%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.00	35.06	34.68	34.84	34.84	0.11%	790,268
Jun 25, 2026	35.50	35.65	34.56	34.80	34.80	-1.92%	969,373
Jun 24, 2026	36.67	36.67	35.38	35.48	35.48	-2.98%	802,605
Jun 23, 2026	36.42	36.72	36.03	36.57	36.57	0.88%	865,539
Jun 22, 2026	37.32	37.32	36.22	36.25	36.25	-3.51%	844,312
Jun 18, 2026	37.16	37.64	37.11	37.57	37.57	1.10%	1,171,068
Jun 17, 2026	38.12	38.20	37.11	37.16	37.16	-2.49%	868,111
Jun 16, 2026	38.90	38.97	37.73	38.11	38.11	-1.93%	1,089,990
Jun 15, 2026	38.58	39.14	38.25	38.86	38.86	0.78%	890,820
Jun 12, 2026	39.02	39.23	38.40	38.56	38.56	-0.54%	1,156,530
Jun 11, 2026	38.70	38.89	38.27	38.77	38.77	0.44%	744,097
Jun 10, 2026	37.54	38.99	37.54	38.60	38.60	2.77%	910,972
Jun 9, 2026	37.42	37.93	37.35	37.56	37.56	0.50%	823,959
Jun 8, 2026	37.62	38.21	37.54	37.73	37.37	0.27%	745,850
Jun 5, 2026	38.07	38.21	37.52	37.63	37.27	-1.08%	883,011
Jun 4, 2026	37.99	38.59	37.90	38.04	37.68	0.61%	910,442
Jun 3, 2026	38.16	38.60	37.73	37.81	37.45	-1.07%	1,149,868
Jun 2, 2026	39.48	39.65	38.13	38.22	37.86	-2.82%	1,496,994
Jun 1, 2026	38.53	39.35	38.52	39.33	38.96	2.02%	1,326,901
May 29, 2026	38.23	38.68	37.79	38.55	38.18	0.78%	2,551,558
May 28, 2026	37.37	38.46	37.17	38.25	37.89	2.03%	1,382,758
May 27, 2026	36.78	37.84	36.67	37.49	37.13	1.82%	1,009,169
May 26, 2026	36.50	36.88	36.42	36.82	36.47	0.60%	670,379
May 22, 2026	36.80	37.25	36.55	36.60	36.25	-0.14%	1,388,302
May 21, 2026	35.81	36.69	35.76	36.65	36.30	1.44%	878,232
May 20, 2026	35.54	36.31	35.54	36.13	35.79	1.29%	706,936
May 19, 2026	35.81	35.94	35.18	35.67	35.33	0.39%	1,421,921
May 18, 2026	35.25	35.64	35.22	35.53	35.19	0.54%	514,885
May 15, 2026	35.51	35.85	35.29	35.34	35.00	-1.04%	1,609,553
May 14, 2026	36.35	36.39	35.67	35.71	35.37	-1.08%	1,139,883
May 13, 2026	36.30	36.41	35.91	36.10	35.76	-0.55%	1,187,587
May 12, 2026	36.71	36.71	36.23	36.30	35.96	-0.63%	880,312
May 11, 2026	36.93	37.24	36.47	36.53	36.18	-1.00%	693,467
May 8, 2026	36.76	37.00	36.40	36.90	36.55	0.90%	673,093
May 7, 2026	36.44	36.84	36.44	36.57	36.22	0.36%	690,559
May 6, 2026	36.80	37.08	36.01	36.44	36.09	-0.38%	1,199,841
May 5, 2026	36.00	36.63	35.81	36.58	36.23	1.89%	637,687
May 4, 2026	36.31	36.37	35.84	35.90	35.56	-1.48%	790,936
May 1, 2026	36.48	36.88	36.36	36.44	36.09	0.03%	716,425
Apr 30, 2026	36.37	36.51	36.22	36.43	36.08	0.47%	737,023
Apr 29, 2026	36.03	36.51	35.89	36.26	35.92	0.55%	912,399
Apr 28, 2026	36.60	36.64	36.01	36.06	35.72	-1.29%	1,594,592
Apr 27, 2026	36.06	36.94	36.06	36.53	36.18	1.30%	2,117,091
Apr 24, 2026	37.20	37.23	35.90	36.06	35.72	-3.45%	1,506,690
Apr 23, 2026	37.82	38.48	36.78	37.35	37.00	-0.35%	2,048,184
Apr 22, 2026	34.18	37.49	34.16	37.48	37.12	13.61%	3,872,598
Apr 21, 2026	33.38	33.47	32.95	32.99	32.68	-1.11%	1,332,045
Apr 20, 2026	33.43	33.62	33.25	33.36	33.04	0.12%	1,014,473
Apr 17, 2026	33.40	33.75	33.03	33.32	33.00	-0.09%	1,661,235
Apr 16, 2026	33.21	33.85	33.21	33.35	33.03	0.24%	1,008,372
Apr 15, 2026	33.39	33.46	33.10	33.27	32.95	-0.03%	1,180,212
Apr 14, 2026	32.83	33.35	32.69	33.28	32.96	1.59%	1,173,774
Apr 13, 2026	32.53	32.83	32.35	32.76	32.45	0.99%	1,683,545
Apr 10, 2026	32.91	33.43	32.21	32.44	32.13	-1.10%	1,804,725
Apr 9, 2026	33.25	33.39	31.97	32.80	32.49	-1.35%	2,790,572
Apr 8, 2026	33.79	33.89	33.00	33.25	32.93	-0.06%	2,075,363
Apr 7, 2026	34.34	34.34	33.11	33.27	32.95	-3.31%	2,227,543
Apr 6, 2026	35.00	35.27	34.27	34.41	34.08	-1.77%	1,512,254
Apr 2, 2026	37.28	37.48	35.00	35.03	34.70	-8.15%	3,220,221
Apr 1, 2026	38.28	38.61	38.06	38.14	37.78	-0.81%	1,499,340
Mar 31, 2026	38.25	38.45	37.65	38.45	38.08	1.26%	1,323,135
Mar 30, 2026	38.68	38.76	37.88	37.97	37.61	-1.35%	923,798
Mar 27, 2026	39.04	39.04	38.39	38.49	38.12	-1.13%	1,228,387
Mar 26, 2026	39.03	39.33	38.84	38.93	38.56	-0.36%	1,824,921
Mar 25, 2026	39.08	39.35	39.00	39.07	38.70	0.83%	1,025,046
Mar 24, 2026	38.87	39.25	38.72	38.75	38.38	-0.74%	1,599,380
Mar 23, 2026	38.42	39.26	38.11	39.04	38.67	2.25%	1,482,005
Mar 20, 2026	38.71	38.80	38.02	38.18	37.82	-1.22%	1,945,194
Mar 19, 2026	38.72	39.02	38.31	38.65	38.28	-0.95%	917,833
Mar 18, 2026	39.23	39.28	38.85	39.02	38.65	-1.09%	1,120,336
Mar 17, 2026	39.12	39.70	38.91	39.45	39.08	1.49%	1,004,870
Mar 16, 2026	39.06	39.34	38.64	38.87	38.50	0.39%	1,108,986
Mar 13, 2026	38.60	38.97	38.40	38.72	38.35	0.10%	809,905
Mar 12, 2026	39.32	39.45	38.54	38.68	38.31	-2.00%	1,155,441
Mar 11, 2026	39.80	39.84	39.23	39.47	39.10	-0.83%	1,148,687
Mar 10, 2026	40.17	40.41	39.61	39.80	39.42	-1.15%	768,218
Mar 9, 2026	40.00	40.88	39.69	40.63	39.88	0.99%	899,096
Mar 6, 2026	40.68	40.84	40.16	40.23	39.49	-0.91%	844,242
Mar 5, 2026	40.37	40.71	40.12	40.60	39.85	0.27%	1,046,292
Mar 4, 2026	40.25	40.75	39.94	40.49	39.74	0.35%	827,792
Mar 3, 2026	40.63	40.74	39.75	40.35	39.60	-1.51%	870,315
Mar 2, 2026	39.77	41.14	39.50	40.97	40.21	2.60%	1,135,059
Feb 27, 2026	39.64	40.19	39.52	39.93	39.19	1.32%	1,026,470
Feb 26, 2026	39.68	39.83	39.31	39.41	38.68	-0.68%	1,126,419
Feb 25, 2026	39.22	39.79	38.80	39.68	38.95	1.82%	863,927
Feb 24, 2026	38.75	39.00	38.28	38.97	38.25	0.98%	835,022
Feb 23, 2026	38.45	38.78	38.41	38.59	37.88	0.47%	1,072,578
Feb 20, 2026	38.33	38.50	38.17	38.41	37.70	0.50%	651,956
Feb 19, 2026	38.39	38.39	38.01	38.22	37.51	-0.26%	566,939
Feb 18, 2026	38.33	38.57	38.18	38.32	37.61	-0.39%	642,316
Feb 17, 2026	38.79	38.81	38.17	38.47	37.76	-0.85%	819,558
Feb 13, 2026	38.77	39.08	37.91	38.80	38.08	0.54%	1,166,321
Feb 12, 2026	37.92	38.63	37.81	38.59	37.88	1.82%	1,143,322
Feb 11, 2026	37.60	37.94	37.24	37.90	37.20	0.72%	1,246,653
Feb 10, 2026	37.20	37.83	37.12	37.63	36.93	1.43%	1,194,132
Feb 9, 2026	36.24	37.12	36.15	37.10	36.41	2.86%	1,139,321
Feb 6, 2026	36.77	36.85	35.99	36.07	35.40	-1.82%	1,141,555
Feb 5, 2026	37.03	37.39	36.62	36.74	36.06	-1.34%	1,234,449
Feb 4, 2026	37.55	37.62	36.86	37.24	36.55	-0.29%	1,211,957
Feb 3, 2026	36.90	37.43	36.80	37.35	36.66	1.30%	1,340,362