NYSE : RCI

Rogers Communications Inc. — Price history

Communication Services · Telecom Services · Canada

Last price 32.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.68B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Rogers Communications Inc. (RCI) closed at 33.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	32.72	33.24	32.51	33.18	247,064	+1.75%
2026-10-30	31.97	32.78	31.78	32.61	1,452,490	+3.62%
2026-10-29	31.45	31.76	30.96	31.47	1,399,881	+0.54%
2026-10-28	31.7	31.99	31.125	31.3	1,659,590	-1.48%
2026-10-27	32.37	32.37	31.33	31.77	1,486,389	-1.76%
2026-10-26	32.25	32.7	32.06	32.34	1,869,969	-0.15%
2026-10-23	32.45	33.115	31.855	32.39	1,871,489	-2.44%
2026-10-22	32.04	33.24	31.83	33.2	2,431,389	+4.57%
2026-10-21	32.02	32.19	31.43	31.75	1,318,208	-1.61%
2026-10-20	32.15	32.57	31.9	32.27	942,789	+1.99%
2026-10-19	31.67	32.05	31.62	31.64	1,961,414	-1.06%
2026-10-16	32.06	32.23	31.81	31.98	1,118,054	+0.16%
2026-10-15	31.64	32.29	31.33	31.93	1,880,731	+2.83%
2026-10-14	30.84	31.095	30.26	31.05	1,261,388	+0.81%
2026-10-13	30.06	30.89	30.06	30.8	1,563,828	+3.01%
2026-10-12	29.81	30.185	29.81	29.9	644,606	+0.40%
2026-10-09	30.51	30.52	29.255	29.78	3,740,534	-4.06%
2026-10-08	30.57	31.055	30.46	31.04	1,338,839	+1.17%
2026-10-07	30.66	30.89	30.325	30.68	1,539,271	+0.43%
2026-10-06	30.4	30.585	30.02	30.55	1,637,081	+0.56%
2026-10-05	31.68	31.97	30.155	30.38	1,306,742	-1.46%
2026-10-02	30.78	31.59	30.59	30.83	1,639,360	+0.36%
2026-10-01	30.97	31	30.145	30.72	1,486,979	-0.26%
2026-09-30	30.96	31.2	30.708	30.8	1,444,634	-0.23%
2026-09-29	31.14	31.35	30.865	30.87	1,049,713	-1.78%
2026-09-28	31.76	31.875	31.22	31.43	1,590,590	-1.50%
2026-09-25	32.2	32.38	31.77	31.91	1,273,045	-1.08%
2026-09-24	33.37	33.435	32.24	32.26	1,064,775	-3.06%
2026-09-23	33.06	33.46	32.6	33.28	1,681,186	+0.03%
2026-09-22	34.48	34.52	33.2	33.27	1,577,028	-3.31%
2026-09-21	35.06	35.18	34.325	34.41	902,416	-1.91%
2026-09-18	35	35.2	34.36	35.08	2,053,882	-0.11%
2026-09-17	36.3	36.35	35.07	35.12	1,017,692	-2.17%
2026-09-16	35.76	36.17	35.68	35.9	886,251	+0.17%
2026-09-15	36.54	36.57	35.77	35.84	1,382,900	-2.21%
2026-09-14	36.77	37.77	36.52	36.65	1,001,618	+1.22%
2026-09-11	36.47	36.53	35.935	36.21	573,547	+0.33%
2026-09-10	36.53	36.95	35.63	36.09	761,074	-0.96%
2026-09-09	36.86	37.01	36.425	36.44	916,175	-1.17%
2026-09-08	37.16	37.44	36.45	36.87	1,037,494	-0.77%
2026-09-04	37.91	37.94	37.37	37.52	964,191	-1.26%
2026-09-03	36.97	38.09	36.91	38	1,127,156	+3.68%
2026-09-02	36.39	37.39	36.34	36.65	945,389	+0.66%
2026-09-01	36.9	37.35	36.35	36.41	1,116,958	-1.30%
2026-08-31	36.5	37.27	36.5	36.89	1,019,204	+0.82%
2026-08-28	36.68	36.94	36.43	36.59	833,118	+0.41%
2026-08-27	36.64	36.94	36.26	36.44	931,477	-1.33%
2026-08-26	36.5	37.18	36.48	36.93	1,372,144	+0.93%
2026-08-25	36.25	36.63	36.12	36.59	982,860	+0.55%
2026-08-24	36.16	36.44	35.77	36.39	721,615	+0.33%
2026-08-21	36.43	36.64	36.245	36.27	765,169	-0.22%
2026-08-20	36.55	36.67	35.755	36.35	764,338	-0.49%
2026-08-19	36.1	36.7	35.96	36.53	689,772	+1.73%
2026-08-18	36.4	36.44	35.82	35.91	687,033	-0.50%
2026-08-17	36.31	36.7	36.09	36.09	1,467,585	-0.96%
2026-08-14	36.45	36.68	36.31	36.44	1,191,824	+0.11%
2026-08-13	35.94	36.41	35.87	36.4	915,208	+1.56%
2026-08-12	35.19	35.86	35	35.84	968,166	+1.50%
2026-08-11	34.55	35.48	34.55	35.31	800,066	+1.99%
2026-08-10	34.13	34.7	33.995	34.62	1,259,455	+0.44%
2026-08-07	34.58	34.975	34.356	34.47	772,397	-0.20%
2026-08-06	34.17	34.65	33.905	34.54	1,100,996	+1.80%
2026-08-05	33.85	34.03	33.32	33.93	1,477,747	+0.24%
2026-08-04	33.71	34.1	33.61	33.85	1,590,271	-0.59%
2026-08-03	34.23	34.24	33.73	34.05	724,535	+0.59%
2026-07-31	33.75	34.168	33.66	33.85	1,618,509	-0.67%
2026-07-30	34.72	34.72	33.84	34.08	2,017,643	-2.13%
2026-07-29	34.75	35.48	34.715	34.82	1,693,090	+0.20%
2026-07-28	33.09	34.86	33.035	34.75	2,350,007	+5.91%
2026-07-27	32.82	33.17	32.64	32.81	1,808,888	+0.24%
2026-07-24	32.71	32.95	32.26	32.73	1,214,550	+0.18%
2026-07-23	32.55	33.47	32.55	32.67	1,399,372	-0.85%
2026-07-22	33.44	34.54	32.85	32.95	2,425,104	-4.13%
2026-07-21	34.41	34.59	33.89	34.37	2,282,876	-1.38%
2026-07-20	34.67	35.14	34.65	34.85	1,324,657	+0.55%
2026-07-17	35.16	35.16	34.56	34.66	1,515,131	-0.40%
2026-07-16	34.07	35.03	33.79	34.8	1,194,108	+2.78%
2026-07-15	32.95	34.08	32.9	33.86	1,604,650	+2.86%
2026-07-14	33.31	33.57	32.89	32.92	1,003,869	-1.38%
2026-07-13	33.14	33.79	32.83	33.38	1,323,409	+1.37%
2026-07-10	32.95	33.53	32.85	32.93	1,460,159	+0.24%
2026-07-09	32.9	33.07	32.5	32.85	1,145,645	+0.24%
2026-07-08	32.48	33.21	32.48	32.77	1,535,986	+0.89%
2026-07-07	31.73	32.685	31.54	32.48	1,510,261	+3.28%
2026-07-06	31.78	32.591	31.44	31.45	1,907,331	-0.54%
2026-07-02	32.6	33.095	31.38	31.62	1,796,216	-1.56%
2026-07-01	32.18	32.485	32.105	32.12	551,750	-1.17%
2026-06-30	33.92	34.24	32.47	32.5	1,448,202	-4.55%
2026-06-29	35.08	35.105	33.83	34.05	1,219,866	-2.27%
2026-06-26	35	35.06	34.68	34.84	1,503,520	+0.11%
2026-06-25	35.5	35.65	34.56	34.8	1,013,052	-1.92%
2026-06-24	36.67	36.67	35.38	35.48	889,345	-2.98%
2026-06-23	36.42	36.72	36.03	36.57	965,293	+0.88%
2026-06-22	37.32	37.32	36.22	36.25	963,895	-3.51%
2026-06-18	37.16	37.64	37.11	37.57	1,381,645	+1.10%
2026-06-17	38.12	38.2	37.105	37.16	967,415	-2.49%
2026-06-16	38.9	38.97	37.73	38.11	1,317,699	-1.93%
2026-06-15	38.58	39.136	38.25	38.86	905,892	+0.78%
2026-06-12	39.02	39.23	38.395	38.56	1,182,195	-0.54%
2026-06-11	38.7	38.89	38.27	38.77	1,035,394	+0.44%
2026-06-10	37.54	38.99	37.54	38.6	961,312	+2.77%
2026-06-09	37.42	37.93	37.35	37.56	869,219	+0.50%
2026-06-08	37.62	38.21	37.54	37.73	914,914	+0.27%
2026-06-05	38.07	38.21	37.52	37.63	883,011	-1.08%
2026-06-04	37.99	38.59	37.9	38.04	910,442	+0.61%
2026-06-03	38.16	38.6	37.725	37.81	1,149,868	-1.07%
2026-06-02	39.48	39.65	38.13	38.22	1,496,994	-2.82%
2026-06-01	38.53	39.35	38.52	39.33	1,326,901	+2.02%
2026-05-29	38.23	38.68	37.79	38.55	2,551,558	+0.78%
2026-05-28	37.37	38.46	37.17	38.25	1,382,758	+2.03%
2026-05-27	36.78	37.835	36.67	37.49	1,009,169	+1.82%
2026-05-26	36.5	36.88	36.42	36.82	670,379	+0.60%
2026-05-22	36.8	37.251	36.55	36.6	1,388,302	-0.14%
2026-05-21	35.81	36.69	35.76	36.65	878,232	+1.44%
2026-05-20	35.54	36.31	35.54	36.13	706,936	+1.29%
2026-05-19	35.81	35.94	35.18	35.67	1,421,921	+0.39%
2026-05-18	35.25	35.64	35.22	35.53	514,885	+0.54%
2026-05-15	35.51	35.85	35.29	35.34	1,609,553	-1.04%
2026-05-14	36.35	36.39	35.665	35.71	1,139,883	-1.08%
2026-05-13	36.3	36.41	35.91	36.1	1,187,587	-0.55%