Rogers Communications Inc... (RCI)
NYSE: RCI
· Real-Time Price · USD
35.66
0.58 (1.65%)
At close: Sep 26, 2025, 3:59 PM
35.70
0.10%
After-hours: Sep 26, 2025, 06:24 PM EDT
RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.22 | 35.71 | 35.09 | 35.66 | 35.66 | 1.65% | 638,746 |
| Sep 25, 2025 | 34.70 | 35.14 | 34.54 | 35.08 | 35.08 | 1.27% | 879,800 |
| Sep 24, 2025 | 35.30 | 35.30 | 34.64 | 34.64 | 34.64 | -1.93% | 974,212 |
| Sep 23, 2025 | 35.26 | 35.49 | 35.00 | 35.32 | 35.32 | 0.77% | 1,002,800 |
| Sep 22, 2025 | 35.37 | 35.54 | 34.99 | 35.05 | 35.05 | -0.93% | 632,538 |
| Sep 19, 2025 | 35.34 | 35.49 | 34.91 | 35.38 | 35.38 | 0.63% | 921,700 |
| Sep 18, 2025 | 35.53 | 35.72 | 35.00 | 35.16 | 35.16 | -1.65% | 1,002,949 |
| Sep 17, 2025 | 35.91 | 36.16 | 35.71 | 35.75 | 35.75 | -0.14% | 1,265,470 |
| Sep 16, 2025 | 35.80 | 35.90 | 35.56 | 35.80 | 35.80 | 0.11% | 667,600 |
| Sep 15, 2025 | 35.73 | 35.89 | 35.37 | 35.76 | 35.76 | -0.08% | 758,400 |
| Sep 12, 2025 | 35.76 | 35.95 | 35.64 | 35.79 | 35.79 | -0.53% | 739,731 |
| Sep 11, 2025 | 35.43 | 35.98 | 35.25 | 35.98 | 35.98 | 1.55% | 651,339 |
| Sep 10, 2025 | 35.60 | 35.62 | 35.28 | 35.43 | 35.43 | -0.23% | 838,837 |
| Sep 9, 2025 | 35.73 | 35.73 | 34.99 | 35.51 | 35.51 | -0.59% | 832,642 |
| Sep 8, 2025 | 35.33 | 35.78 | 35.15 | 35.72 | 35.72 | -0.47% | 1,161,900 |
| Sep 5, 2025 | 35.72 | 36.17 | 35.62 | 35.89 | 35.53 | 0.84% | 1,225,800 |
| Sep 4, 2025 | 35.80 | 36.04 | 35.59 | 35.59 | 35.23 | -0.28% | 1,086,802 |
| Sep 3, 2025 | 35.58 | 35.84 | 35.28 | 35.69 | 35.33 | 0.39% | 1,044,711 |
| Sep 2, 2025 | 35.68 | 35.78 | 35.30 | 35.55 | 35.19 | -0.78% | 959,522 |
| Aug 29, 2025 | 35.65 | 35.90 | 35.48 | 35.83 | 35.47 | 0.36% | 598,307 |