Rogers Communications Inc... (RCI)
24.93
-0.28 (-1.11%)
At close: Apr 15, 2025, 3:59 PM
24.92
-0.02%
After-hours: Apr 15, 2025, 07:55 PM EDT
Rogers Communications Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.17 | 25.17 | 25.25 | 25.25 | 24.63 | 24.63 | 24.94 | 24.94 | -1.07% | 857,836 |
| Apr 14, 2025 | 24.60 | 24.60 | 25.39 | 25.39 | 24.52 | 24.52 | 25.21 | 25.21 | 2.94% | 1,125,000 |
| Apr 11, 2025 | 23.66 | 23.66 | 24.73 | 24.73 | 23.66 | 23.66 | 24.49 | 24.49 | 4.04% | 1,662,744 |
| Apr 10, 2025 | 24.19 | 24.19 | 24.26 | 24.26 | 23.18 | 23.18 | 23.54 | 23.54 | -3.05% | 2,034,327 |
| Apr 9, 2025 | 23.58 | 23.58 | 24.44 | 24.44 | 23.32 | 23.32 | 24.28 | 24.28 | 1.51% | 2,344,316 |
| Apr 8, 2025 | 25.15 | 25.15 | 25.19 | 25.19 | 23.73 | 23.73 | 23.92 | 23.92 | -3.24% | 1,664,210 |
| Apr 7, 2025 | 25.20 | 25.20 | 25.77 | 25.77 | 24.61 | 24.61 | 24.72 | 24.72 | -4.26% | 1,574,472 |
| Apr 4, 2025 | 26.12 | 26.12 | 26.87 | 26.87 | 25.73 | 25.73 | 25.82 | 25.82 | -0.96% | 2,310,323 |
| Apr 3, 2025 | 25.38 | 25.38 | 26.18 | 26.18 | 25.25 | 25.25 | 26.07 | 26.07 | 3.08% | 2,025,830 |
| Apr 2, 2025 | 25.39 | 25.39 | 25.60 | 25.60 | 24.86 | 24.86 | 25.29 | 25.29 | 0.16% | 1,372,820 |
| Apr 1, 2025 | 26.52 | 26.52 | 26.59 | 26.59 | 24.76 | 24.76 | 25.25 | 25.25 | -5.54% | 3,272,039 |
| Mar 31, 2025 | 27.22 | 27.22 | 27.66 | 27.66 | 26.64 | 26.64 | 26.73 | 26.73 | -2.02% | 1,470,337 |
| Mar 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.27 | 27.27 | 27.28 | 27.28 | -1.73% | 840,238 |
| Mar 27, 2025 | 27.60 | 27.60 | 28.12 | 28.12 | 27.55 | 27.55 | 27.76 | 27.76 | 0.25% | 1,124,316 |
| Mar 26, 2025 | 27.54 | 27.54 | 27.73 | 27.73 | 27.36 | 27.36 | 27.69 | 27.69 | 1.13% | 972,236 |
| Mar 25, 2025 | 27.26 | 27.26 | 27.50 | 27.50 | 27.22 | 27.22 | 27.38 | 27.38 | 1.15% | 806,828 |
| Mar 24, 2025 | 27.31 | 27.31 | 27.49 | 27.49 | 27.04 | 27.04 | 27.07 | 27.07 | -0.81% | 853,503 |
| Mar 21, 2025 | 27.78 | 27.78 | 27.88 | 27.88 | 27.28 | 27.28 | 27.29 | 27.29 | -2.22% | 1,656,900 |
| Mar 20, 2025 | 28.15 | 28.15 | 28.18 | 28.18 | 27.71 | 27.71 | 27.91 | 27.91 | -1.24% | 780,019 |
| Mar 19, 2025 | 28.58 | 28.58 | 28.80 | 28.80 | 28.14 | 28.14 | 28.26 | 28.26 | -1.33% | 1,022,936 |
| Mar 18, 2025 | 28.38 | 28.38 | 28.68 | 28.68 | 28.19 | 28.19 | 28.64 | 28.64 | 1.13% | 957,400 |
| Mar 17, 2025 | 27.96 | 27.96 | 28.43 | 28.43 | 27.96 | 27.96 | 28.32 | 28.32 | 1.25% | 914,210 |
| Mar 14, 2025 | 27.93 | 27.93 | 28.17 | 28.17 | 27.74 | 27.74 | 27.97 | 27.97 | 0.43% | 561,421 |
| Mar 13, 2025 | 27.95 | 27.95 | 28.38 | 28.38 | 27.72 | 27.72 | 27.85 | 27.85 | -0.43% | 926,322 |
| Mar 12, 2025 | 27.88 | 27.88 | 28.11 | 28.11 | 27.49 | 27.49 | 27.97 | 27.97 | -0.29% | 1,338,300 |
| Mar 11, 2025 | 27.85 | 27.85 | 28.16 | 28.16 | 27.27 | 27.27 | 28.05 | 28.05 | 0.11% | 1,572,700 |
| Mar 10, 2025 | 28.19 | 28.19 | 28.46 | 28.46 | 27.82 | 27.82 | 28.02 | 28.02 | -1.44% | 1,245,200 |
| Mar 7, 2025 | 28.40 | 28.05 | 28.78 | 28.43 | 28.03 | 27.68 | 28.43 | 28.08 | 0.25% | 1,398,800 |
| Mar 6, 2025 | 28.03 | 27.68 | 28.61 | 28.26 | 27.97 | 27.62 | 28.36 | 28.01 | 1.03% | 961,525 |
| Mar 5, 2025 | 27.65 | 27.32 | 28.18 | 27.84 | 27.49 | 27.16 | 28.07 | 27.73 | 2.04% | 1,367,700 |
| Mar 4, 2025 | 27.62 | 27.28 | 27.96 | 27.61 | 27.37 | 27.03 | 27.51 | 27.17 | -0.58% | 1,021,825 |
| Mar 3, 2025 | 27.89 | 27.55 | 28.28 | 27.93 | 27.57 | 27.23 | 27.67 | 27.33 | -0.32% | 764,203 |
| Feb 28, 2025 | 27.85 | 27.51 | 28.11 | 27.77 | 27.54 | 27.20 | 27.76 | 27.42 | -0.50% | 804,300 |
| Feb 27, 2025 | 28.20 | 27.86 | 28.23 | 27.89 | 27.83 | 27.49 | 27.90 | 27.56 | -1.13% | 515,649 |
| Feb 26, 2025 | 28.28 | 27.94 | 28.32 | 27.98 | 27.87 | 27.53 | 28.22 | 27.88 | -0.74% | 897,934 |
| Feb 25, 2025 | 28.42 | 28.07 | 28.72 | 28.37 | 28.19 | 27.84 | 28.43 | 28.08 | 0.64% | 710,109 |
| Feb 24, 2025 | 28.25 | 27.91 | 28.49 | 28.15 | 28.16 | 27.82 | 28.25 | 27.91 | 0.21% | 881,745 |
| Feb 21, 2025 | 28.01 | 27.67 | 28.27 | 27.93 | 27.84 | 27.50 | 28.19 | 27.85 | 0.53% | 964,512 |
| Feb 20, 2025 | 28.00 | 27.66 | 28.18 | 27.84 | 27.69 | 27.35 | 28.04 | 27.70 | -0.14% | 736,200 |
| Feb 19, 2025 | 27.77 | 27.43 | 28.15 | 27.81 | 27.39 | 27.06 | 28.08 | 27.74 | 0.93% | 706,711 |
| Feb 18, 2025 | 28.18 | 27.84 | 28.18 | 27.84 | 27.82 | 27.48 | 27.82 | 27.48 | -0.75% | 608,000 |
| Feb 14, 2025 | 28.47 | 28.12 | 28.64 | 28.29 | 27.87 | 27.53 | 28.03 | 27.69 | -0.81% | 833,103 |
| Feb 13, 2025 | 27.88 | 27.54 | 28.41 | 28.07 | 27.88 | 27.54 | 28.26 | 27.92 | 1.87% | 741,900 |
| Feb 12, 2025 | 27.27 | 26.94 | 27.79 | 27.45 | 27.15 | 26.82 | 27.74 | 27.40 | 1.28% | 1,152,157 |
| Feb 11, 2025 | 26.89 | 26.57 | 27.65 | 27.32 | 26.86 | 26.54 | 27.39 | 27.06 | 1.71% | 836,944 |
| Feb 10, 2025 | 26.92 | 26.59 | 27.15 | 26.82 | 26.83 | 26.50 | 26.93 | 26.60 | -0.11% | 753,000 |
| Feb 7, 2025 | 26.99 | 26.66 | 27.30 | 26.97 | 26.58 | 26.25 | 26.96 | 26.63 | 0.22% | 1,242,014 |
| Feb 6, 2025 | 28.74 | 28.39 | 28.74 | 28.39 | 26.66 | 26.33 | 26.90 | 26.57 | -5.81% | 2,465,200 |
| Feb 5, 2025 | 27.92 | 27.58 | 28.69 | 28.34 | 27.72 | 27.38 | 28.56 | 28.21 | 3.07% | 3,430,567 |
| Feb 4, 2025 | 27.41 | 27.07 | 27.92 | 27.58 | 27.41 | 27.07 | 27.71 | 27.37 | 2.18% | 1,009,700 |