Rogers Communications Inc... (RCI)
NYSE: RCI
· Real-Time Price · USD
35.89
0.30 (0.84%)
At close: Sep 05, 2025, 3:59 PM
36.25
1.00%
After-hours: Sep 05, 2025, 06:40 PM EDT
RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.72 | 36.17 | 35.62 | 35.89 | 35.89 | 0.84% | 1,090,445 |
| Sep 4, 2025 | 35.80 | 36.04 | 35.59 | 35.59 | 35.59 | -0.28% | 1,086,802 |
| Sep 3, 2025 | 35.58 | 35.84 | 35.28 | 35.69 | 35.69 | 0.39% | 1,044,711 |
| Sep 2, 2025 | 35.68 | 35.78 | 35.30 | 35.55 | 35.55 | -0.78% | 959,522 |
| Aug 29, 2025 | 35.65 | 35.90 | 35.48 | 35.83 | 35.83 | 0.36% | 598,307 |
| Aug 28, 2025 | 35.62 | 35.94 | 35.62 | 35.70 | 35.70 | -0.22% | 588,000 |
| Aug 27, 2025 | 35.28 | 35.90 | 35.00 | 35.78 | 35.78 | 1.50% | 999,000 |
| Aug 26, 2025 | 35.50 | 35.56 | 35.17 | 35.25 | 35.25 | -0.70% | 868,607 |
| Aug 25, 2025 | 35.71 | 35.71 | 35.33 | 35.50 | 35.50 | -0.39% | 615,800 |
| Aug 22, 2025 | 35.75 | 35.98 | 35.60 | 35.64 | 35.64 | 0.11% | 753,600 |
| Aug 21, 2025 | 35.33 | 35.64 | 35.22 | 35.60 | 35.60 | 0.74% | 611,811 |
| Aug 20, 2025 | 35.22 | 35.59 | 35.21 | 35.34 | 35.34 | 0.31% | 868,800 |
| Aug 19, 2025 | 35.16 | 35.32 | 35.05 | 35.23 | 35.23 | 0.17% | 808,609 |
| Aug 18, 2025 | 35.37 | 35.73 | 35.16 | 35.17 | 35.17 | -0.42% | 706,529 |
| Aug 15, 2025 | 35.02 | 35.43 | 34.97 | 35.32 | 35.32 | 0.74% | 1,007,936 |
| Aug 14, 2025 | 34.76 | 35.18 | 34.70 | 35.06 | 35.06 | 0.69% | 985,400 |
| Aug 13, 2025 | 34.06 | 34.90 | 34.06 | 34.82 | 34.82 | 1.99% | 1,179,216 |
| Aug 12, 2025 | 34.02 | 34.65 | 34.01 | 34.14 | 34.14 | 0.74% | 821,114 |
| Aug 11, 2025 | 33.97 | 34.40 | 33.80 | 33.89 | 33.89 | -0.24% | 614,239 |
| Aug 8, 2025 | 33.87 | 34.15 | 33.70 | 33.97 | 33.97 | 0.83% | 916,931 |