Rogers Communications Inc... (RCI)
NYSE: RCI
· Real-Time Price · USD
35.06
0.24 (0.69%)
At close: Aug 14, 2025, 3:59 PM
35.44
1.07%
Pre-market: Aug 15, 2025, 08:37 AM EDT
RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.76 | 35.18 | 34.70 | 35.06 | 35.06 | 0.69% | 843,285 |
| 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 |
| Aug 7, 2025 | 32.99 | 33.74 | 32.99 | 33.69 | 33.69 | 2.00% | 1,238,211 |
| Aug 6, 2025 | 33.87 | 33.89 | 32.96 | 33.03 | 33.03 | -1.90% | 1,684,300 |
| Aug 5, 2025 | 34.04 | 34.11 | 33.67 | 33.67 | 33.67 | -1.09% | 1,280,400 |
| Aug 4, 2025 | 33.80 | 34.14 | 33.69 | 34.04 | 34.04 | 1.04% | 921,403 |
| Aug 1, 2025 | 33.58 | 33.79 | 33.27 | 33.69 | 33.69 | 0.87% | 1,211,417 |
| Jul 31, 2025 | 33.20 | 33.47 | 33.06 | 33.40 | 33.40 | 0.15% | 1,247,950 |
| Jul 30, 2025 | 33.60 | 33.82 | 33.22 | 33.35 | 33.35 | -0.98% | 1,714,352 |
| Jul 29, 2025 | 33.95 | 33.95 | 33.44 | 33.68 | 33.68 | -0.71% | 1,166,741 |
| Jul 28, 2025 | 34.05 | 34.14 | 33.83 | 33.92 | 33.92 | -1.17% | 912,419 |
| Jul 25, 2025 | 34.27 | 34.45 | 34.10 | 34.32 | 34.32 | -0.41% | 1,581,405 |
| Jul 24, 2025 | 34.50 | 35.18 | 34.37 | 34.46 | 34.46 | -0.35% | 1,328,844 |
| Jul 23, 2025 | 34.70 | 35.17 | 33.60 | 34.58 | 34.58 | 1.29% | 2,479,282 |
| Jul 22, 2025 | 33.47 | 34.24 | 33.33 | 34.14 | 34.14 | 2.46% | 1,985,700 |
| Jul 21, 2025 | 33.08 | 33.50 | 32.95 | 33.32 | 33.32 | 1.18% | 1,731,100 |
| Jul 18, 2025 | 33.13 | 33.26 | 32.70 | 32.93 | 32.93 | -0.54% | 1,562,005 |