Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Rogers Communications Inc. (RCI-A) Price History

Daily open, high, low, close and volume for Rogers Communications Inc. (RCI-A) from 2025-10-09 to 2026-10-09, newest first.

‹ RCI-A price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 45.01CAD 45.01CAD 43.00CAD 43.967,500
2026-10-08CAD 44.87CAD 44.87CAD 44.80CAD 44.84600
2026-10-07CAD 44.81CAD 44.86CAD 44.81CAD 44.86800
2026-10-06CAD 44.00CAD 44.58CAD 44.00CAD 44.58600
2026-10-05CAD 44.28CAD 44.56CAD 44.00CAD 44.001,600
2026-10-02CAD 45.19CAD 46.29CAD 44.99CAD 44.992,300
2026-10-01CAD 45.24CAD 45.50CAD 44.20CAD 45.195,400
2026-09-30CAD 44.53CAD 47.00CAD 44.53CAD 45.21700
2026-09-29CAD 45.26CAD 45.32CAD 44.80CAD 44.803,600
2026-09-28CAD 45.69CAD 45.69CAD 45.55CAD 45.59900
2026-09-25CAD 46.70CAD 46.70CAD 45.65CAD 46.007,300
2026-09-24CAD 47.75CAD 47.75CAD 47.71CAD 47.711,800
2026-09-23CAD 47.30CAD 47.73CAD 46.94CAD 47.731,900
2026-09-22CAD 49.26CAD 49.26CAD 47.91CAD 47.912,500
2026-09-21CAD 50.97CAD 50.97CAD 49.01CAD 49.251,200
2026-09-18CAD 50.08CAD 50.08CAD 49.11CAD 49.111,200
2026-09-17CAD 50.81CAD 50.81CAD 50.30CAD 50.74500
2026-09-16CAD 52.80CAD 52.80CAD 50.22CAD 50.221,500
2026-09-15CAD 51.25CAD 51.25CAD 51.25CAD 51.25700
2026-09-14CAD 52.00CAD 53.00CAD 51.14CAD 51.141,100
2026-09-11CAD 50.41CAD 50.85CAD 50.41CAD 50.54800
2026-09-10CAD 51.08CAD 51.08CAD 50.66CAD 50.66700
2026-09-09CAD 52.00CAD 52.08CAD 52.00CAD 52.08300
2026-09-08CAD 52.00CAD 52.26CAD 51.20CAD 51.202,300
2026-09-04CAD 53.97CAD 53.97CAD 52.25CAD 53.343,600
2026-09-03CAD 52.20CAD 52.70CAD 52.20CAD 52.60800
2026-09-02CAD 52.20CAD 52.20CAD 52.20CAD 52.200
2026-09-01CAD 51.99CAD 52.20CAD 51.99CAD 52.20400
2026-08-31CAD 51.40CAD 52.41CAD 51.40CAD 52.41700
2026-08-28CAD 51.99CAD 51.99CAD 51.99CAD 51.99100
2026-08-27CAD 52.18CAD 52.18CAD 52.18CAD 52.180
2026-08-26CAD 51.25CAD 52.18CAD 51.25CAD 52.18600
2026-08-25CAD 51.25CAD 51.25CAD 51.25CAD 51.25100
2026-08-24CAD 50.08CAD 51.25CAD 50.03CAD 51.252,800
2026-08-21CAD 50.80CAD 52.25CAD 50.80CAD 51.004,900
2026-08-20CAD 52.00CAD 52.00CAD 50.27CAD 50.27300
2026-08-19CAD 50.40CAD 50.49CAD 50.40CAD 50.49200
2026-08-18CAD 50.40CAD 50.40CAD 50.40CAD 50.40600
2026-08-17CAD 51.00CAD 51.01CAD 50.90CAD 51.01300
2026-08-14CAD 50.64CAD 51.09CAD 50.64CAD 51.001,000
2026-08-13CAD 51.00CAD 51.94CAD 51.00CAD 51.502,400
2026-08-12CAD 50.95CAD 51.00CAD 49.24CAD 51.001,800
2026-08-11CAD 49.11CAD 50.94CAD 49.11CAD 50.942,600
2026-08-10CAD 48.25CAD 48.96CAD 48.25CAD 48.95800
2026-08-07CAD 48.80CAD 49.09CAD 48.80CAD 49.09300
2026-08-06CAD 49.01CAD 49.01CAD 49.00CAD 49.00600
2026-08-05CAD 48.50CAD 48.90CAD 48.02CAD 48.902,200
2026-08-04CAD 49.00CAD 49.25CAD 48.15CAD 49.002,700
2026-07-31CAD 48.99CAD 50.00CAD 48.99CAD 49.00400
2026-07-30CAD 49.81CAD 49.81CAD 48.97CAD 48.971,100
2026-07-29CAD 49.02CAD 50.50CAD 49.02CAD 50.496,100
2026-07-28CAD 48.30CAD 49.85CAD 48.30CAD 49.851,800
2026-07-27CAD 47.90CAD 47.90CAD 47.50CAD 47.50400
2026-07-24CAD 48.49CAD 48.49CAD 48.41CAD 48.441,100
2026-07-23CAD 48.01CAD 48.01CAD 47.00CAD 47.001,800
2026-07-22CAD 50.50CAD 50.50CAD 48.00CAD 48.006,100
2026-07-21CAD 51.42CAD 51.42CAD 48.70CAD 50.391,200
2026-07-20CAD 49.99CAD 50.00CAD 49.99CAD 50.001,100
2026-07-17CAD 49.99CAD 49.99CAD 49.50CAD 49.50600
2026-07-16CAD 49.22CAD 49.99CAD 49.22CAD 49.991,500
2026-07-15CAD 48.92CAD 49.11CAD 48.50CAD 48.923,500
2026-07-14CAD 49.22CAD 49.22CAD 47.56CAD 48.93900
2026-07-13CAD 47.53CAD 49.01CAD 47.53CAD 49.001,300
2026-07-10CAD 48.98CAD 49.00CAD 47.51CAD 47.881,600
2026-07-09CAD 48.13CAD 49.00CAD 48.13CAD 48.97700
2026-07-08CAD 48.40CAD 49.15CAD 48.40CAD 48.703,000
2026-07-07CAD 47.00CAD 48.20CAD 47.00CAD 48.203,000
2026-07-06CAD 46.55CAD 48.00CAD 46.55CAD 46.934,600
2026-07-03CAD 46.00CAD 46.65CAD 46.00CAD 46.241,500
2026-07-02CAD 47.68CAD 47.68CAD 46.00CAD 46.101,800
2026-06-30CAD 49.25CAD 49.25CAD 47.50CAD 47.655,200
2026-06-29CAD 50.00CAD 50.44CAD 49.17CAD 49.502,600
2026-06-26CAD 50.36CAD 50.36CAD 50.20CAD 50.291,000
2026-06-25CAD 53.28CAD 53.28CAD 53.28CAD 53.280
2026-06-24CAD 53.28CAD 53.28CAD 53.28CAD 53.28300
2026-06-23CAD 52.50CAD 52.50CAD 51.50CAD 52.011,100
2026-06-22CAD 52.50CAD 53.25CAD 52.50CAD 53.01400
2026-06-19CAD 53.50CAD 53.50CAD 52.50CAD 52.50400
2026-06-18CAD 53.49CAD 53.49CAD 53.48CAD 53.48300
2026-06-17CAD 53.20CAD 53.20CAD 52.75CAD 53.00700
2026-06-16CAD 54.26CAD 54.40CAD 53.73CAD 53.731,600
2026-06-15CAD 54.30CAD 54.68CAD 54.27CAD 54.272,600
2026-06-12CAD 54.68CAD 54.68CAD 54.60CAD 54.60400
2026-06-11CAD 54.59CAD 54.65CAD 54.59CAD 54.65700
2026-06-10CAD 53.06CAD 54.75CAD 53.06CAD 54.193,900
2026-06-09CAD 53.08CAD 53.08CAD 53.08CAD 53.08200
2026-06-08CAD 54.65CAD 54.65CAD 53.11CAD 53.111,300
2026-06-05CAD 54.87CAD 54.88CAD 54.87CAD 54.88400
2026-06-04CAD 54.50CAD 55.25CAD 54.50CAD 54.50500
2026-06-03CAD 54.27CAD 54.30CAD 54.21CAD 54.304,400
2026-06-02CAD 53.81CAD 55.00CAD 53.81CAD 54.3511,100
2026-06-01CAD 54.40CAD 55.00CAD 54.40CAD 54.514,400
2026-05-29CAD 52.51CAD 54.35CAD 52.51CAD 54.35700
2026-05-28CAD 52.94CAD 53.00CAD 52.94CAD 53.001,000
2026-05-27CAD 51.09CAD 52.50CAD 51.09CAD 52.503,200
2026-05-26CAD 50.70CAD 51.65CAD 50.70CAD 51.65500
2026-05-25CAD 50.68CAD 51.50CAD 50.67CAD 50.674,700
2026-05-22CAD 50.69CAD 51.75CAD 50.68CAD 50.68500
2026-05-21CAD 49.90CAD 50.99CAD 49.90CAD 50.681,200
2026-05-20CAD 49.40CAD 50.10CAD 49.40CAD 49.901,800
2026-05-19CAD 48.30CAD 49.89CAD 48.30CAD 49.882,000
2026-05-15CAD 49.99CAD 49.99CAD 49.55CAD 49.601,600
2026-05-14CAD 49.86CAD 50.00CAD 49.55CAD 49.552,700
2026-05-13CAD 50.51CAD 50.51CAD 50.00CAD 50.012,200
2026-05-12CAD 50.50CAD 50.50CAD 50.50CAD 50.50700
2026-05-11CAD 51.20CAD 51.20CAD 50.50CAD 50.51700
2026-05-08CAD 50.97CAD 51.25CAD 50.34CAD 51.101,500
2026-05-07CAD 51.29CAD 51.75CAD 50.00CAD 50.00700
2026-05-06CAD 51.06CAD 51.48CAD 50.00CAD 50.001,300
2026-05-05CAD 49.92CAD 51.42CAD 49.92CAD 51.42700
2026-05-04CAD 50.00CAD 50.00CAD 49.92CAD 49.92800
2026-05-01CAD 50.93CAD 51.00CAD 50.00CAD 50.081,500
2026-04-30CAD 49.90CAD 50.01CAD 49.90CAD 50.01400
2026-04-29CAD 49.76CAD 50.92CAD 49.76CAD 50.921,200
2026-04-28CAD 50.14CAD 50.50CAD 50.14CAD 50.50600
2026-04-27CAD 50.00CAD 50.50CAD 50.00CAD 50.14900
2026-04-24CAD 50.99CAD 51.00CAD 49.82CAD 49.821,000
2026-04-23CAD 51.58CAD 51.58CAD 51.01CAD 51.501,900
2026-04-22CAD 47.90CAD 51.71CAD 47.90CAD 51.7110,200
2026-04-21CAD 47.83CAD 47.85CAD 47.00CAD 47.854,000
2026-04-20CAD 46.61CAD 47.86CAD 46.61CAD 47.861,000
2026-04-17CAD 48.48CAD 48.48CAD 46.74CAD 46.74800
2026-04-16CAD 46.61CAD 48.19CAD 46.50CAD 47.452,100
2026-04-15CAD 46.30CAD 46.60CAD 46.30CAD 46.602,300
2026-04-14CAD 46.00CAD 47.24CAD 46.00CAD 46.752,400
2026-04-13CAD 47.24CAD 47.24CAD 46.50CAD 46.503,300
2026-04-10CAD 46.06CAD 47.24CAD 46.06CAD 47.24700
2026-04-09CAD 48.08CAD 48.08CAD 45.59CAD 46.065,500
2026-04-08CAD 47.00CAD 48.32CAD 46.79CAD 48.327,400
2026-04-07CAD 48.30CAD 50.00CAD 46.74CAD 46.745,500
2026-04-06CAD 49.02CAD 49.42CAD 48.16CAD 48.627,500
2026-04-02CAD 53.00CAD 53.00CAD 48.89CAD 50.256,200
2026-04-01CAD 52.92CAD 52.92CAD 52.92CAD 52.920
2026-03-31CAD 53.50CAD 53.50CAD 52.92CAD 52.92700
2026-03-30CAD 53.73CAD 53.73CAD 53.50CAD 53.50500
2026-03-27CAD 54.23CAD 54.23CAD 54.00CAD 54.001,700
2026-03-26CAD 54.25CAD 54.25CAD 54.25CAD 54.250
2026-03-25CAD 54.36CAD 54.36CAD 54.25CAD 54.25600
2026-03-24CAD 54.35CAD 54.35CAD 54.10CAD 54.10600
2026-03-23CAD 52.00CAD 54.44CAD 52.00CAD 54.441,700
2026-03-20CAD 54.55CAD 54.55CAD 53.00CAD 53.00700
2026-03-19CAD 53.50CAD 53.50CAD 53.46CAD 53.46600
2026-03-18CAD 54.20CAD 54.97CAD 54.01CAD 54.01700
2026-03-17CAD 53.98CAD 54.50CAD 53.98CAD 54.501,200
2026-03-16CAD 53.19CAD 53.99CAD 53.19CAD 53.99400
2026-03-13CAD 53.94CAD 53.94CAD 53.94CAD 53.94200
2026-03-12CAD 53.84CAD 53.84CAD 53.49CAD 53.49200
2026-03-11CAD 53.96CAD 53.96CAD 53.75CAD 53.841,100
2026-03-10CAD 55.26CAD 55.50CAD 55.26CAD 55.50900
2026-03-09CAD 55.26CAD 55.26CAD 55.26CAD 55.260
2026-03-06CAD 55.25CAD 55.63CAD 55.25CAD 55.261,100
2026-03-05CAD 55.50CAD 56.72CAD 55.50CAD 56.72800
2026-03-04CAD 56.71CAD 56.71CAD 56.00CAD 56.71700
2026-03-03CAD 55.80CAD 56.19CAD 55.59CAD 56.192,500
2026-03-02CAD 54.55CAD 56.50CAD 54.11CAD 56.504,200
2026-02-27CAD 54.99CAD 55.25CAD 54.95CAD 55.25600
2026-02-26CAD 54.18CAD 55.00CAD 54.15CAD 55.00900
2026-02-25CAD 53.75CAD 55.00CAD 53.75CAD 54.152,100
2026-02-24CAD 53.00CAD 53.75CAD 53.00CAD 53.752,400
2026-02-23CAD 52.31CAD 54.35CAD 52.31CAD 53.508,800
2026-02-20CAD 53.45CAD 53.45CAD 52.74CAD 53.39800
2026-02-19CAD 53.47CAD 53.47CAD 52.34CAD 52.371,800
2026-02-18CAD 52.58CAD 53.57CAD 52.58CAD 53.001,000
2026-02-17CAD 53.45CAD 53.57CAD 52.97CAD 53.001,700
2026-02-13CAD 53.07CAD 53.45CAD 52.76CAD 53.451,900
2026-02-12CAD 52.75CAD 53.07CAD 52.75CAD 53.07600
2026-02-11CAD 51.07CAD 52.04CAD 51.05CAD 52.041,700
2026-02-10CAD 50.86CAD 51.50CAD 50.86CAD 50.971,800
2026-02-09CAD 50.11CAD 51.12CAD 50.11CAD 50.741,300
2026-02-06CAD 50.50CAD 51.00CAD 50.10CAD 50.102,300
2026-02-05CAD 51.06CAD 52.08CAD 51.00CAD 51.003,700
2026-02-04CAD 52.21CAD 52.21CAD 51.50CAD 52.142,000
2026-02-03CAD 51.50CAD 51.50CAD 51.48CAD 51.49500
2026-02-02CAD 52.05CAD 52.05CAD 50.82CAD 50.823,400
2026-01-30CAD 52.00CAD 52.50CAD 51.61CAD 52.002,500
2026-01-29CAD 51.00CAD 52.50CAD 51.00CAD 52.506,800
2026-01-28CAD 51.00CAD 51.00CAD 49.82CAD 50.89600
2026-01-27CAD 50.50CAD 50.50CAD 50.06CAD 50.071,700
2026-01-26CAD 51.25CAD 51.69CAD 50.50CAD 50.506,000
2026-01-23CAD 51.31CAD 51.70CAD 51.25CAD 51.25800
2026-01-22CAD 51.09CAD 51.21CAD 51.09CAD 51.21800
2026-01-21CAD 51.97CAD 51.97CAD 50.71CAD 50.71600
2026-01-20CAD 52.78CAD 52.78CAD 50.50CAD 51.004,100
2026-01-19CAD 49.60CAD 49.95CAD 49.60CAD 49.956,400
2026-01-16CAD 49.97CAD 50.34CAD 49.97CAD 50.002,800
2026-01-15CAD 50.59CAD 50.59CAD 50.26CAD 50.26300
2026-01-14CAD 50.30CAD 51.53CAD 50.30CAD 50.50600
2026-01-13CAD 50.53CAD 50.53CAD 50.00CAD 50.25900
2026-01-12CAD 51.04CAD 51.05CAD 50.53CAD 50.532,000
2026-01-09CAD 51.00CAD 51.50CAD 50.88CAD 51.501,000
2026-01-08CAD 51.94CAD 51.94CAD 51.00CAD 51.501,500
2026-01-07CAD 52.00CAD 52.27CAD 51.00CAD 51.973,800
2026-01-06CAD 52.72CAD 52.72CAD 51.75CAD 52.501,800
2026-01-05CAD 52.03CAD 53.00CAD 52.00CAD 52.843,600
2026-01-02CAD 52.38CAD 53.25CAD 52.38CAD 53.181,000
2025-12-31CAD 52.00CAD 53.64CAD 52.00CAD 53.001,900
2025-12-30CAD 51.92CAD 51.92CAD 51.92CAD 51.92200
2025-12-29CAD 50.60CAD 50.78CAD 50.60CAD 50.78900
2025-12-24CAD 50.43CAD 50.43CAD 50.43CAD 50.43500
2025-12-23CAD 50.96CAD 51.50CAD 50.79CAD 51.481,600
2025-12-22CAD 50.04CAD 50.04CAD 50.04CAD 50.04300
2025-12-19CAD 51.97CAD 51.97CAD 50.04CAD 51.001,400
2025-12-18CAD 51.01CAD 51.01CAD 51.01CAD 51.01700
2025-12-17CAD 51.00CAD 52.00CAD 50.75CAD 51.7515,600
2025-12-16CAD 51.00CAD 51.00CAD 50.75CAD 50.751,300
2025-12-15CAD 50.00CAD 50.70CAD 50.00CAD 50.703,200
2025-12-12CAD 50.72CAD 50.72CAD 50.00CAD 50.001,800
2025-12-11CAD 50.00CAD 50.57CAD 49.98CAD 50.501,600
2025-12-10CAD 50.60CAD 50.60CAD 49.58CAD 49.587,700
2025-12-09CAD 50.50CAD 50.75CAD 50.50CAD 50.75900
2025-12-08CAD 53.03CAD 53.03CAD 50.55CAD 51.009,300
2025-12-05CAD 53.55CAD 53.55CAD 52.25CAD 52.252,500
2025-12-04CAD 52.75CAD 52.86CAD 52.49CAD 52.861,900
2025-12-03CAD 54.40CAD 54.40CAD 53.95CAD 53.952,400
2025-12-02CAD 54.40CAD 54.40CAD 54.10CAD 54.105,900
2025-12-01CAD 54.70CAD 55.95CAD 54.11CAD 54.50900
2025-11-28CAD 53.76CAD 55.03CAD 53.76CAD 55.03900
2025-11-27CAD 52.75CAD 53.05CAD 52.75CAD 53.05700
2025-11-26CAD 54.91CAD 55.03CAD 54.90CAD 55.03800
2025-11-25CAD 54.22CAD 56.00CAD 54.00CAD 54.841,500
2025-11-24CAD 53.63CAD 54.50CAD 53.59CAD 53.703,000
2025-11-21CAD 55.50CAD 55.50CAD 55.50CAD 55.50500
2025-11-20CAD 54.80CAD 54.80CAD 54.02CAD 54.021,000
2025-11-19CAD 54.26CAD 54.26CAD 54.26CAD 54.26200
2025-11-18CAD 54.79CAD 54.79CAD 53.97CAD 54.792,600
2025-11-17CAD 54.35CAD 54.35CAD 54.35CAD 54.35100
2025-11-14CAD 54.47CAD 54.47CAD 54.46CAD 54.46400
2025-11-13CAD 53.55CAD 54.50CAD 53.55CAD 54.501,400
2025-11-12CAD 53.33CAD 53.50CAD 53.33CAD 53.501,300
2025-11-11CAD 53.57CAD 54.30CAD 53.57CAD 54.293,100
2025-11-10CAD 52.44CAD 53.40CAD 52.44CAD 53.40600
2025-11-07CAD 51.72CAD 52.58CAD 51.72CAD 52.461,300
2025-11-06CAD 52.84CAD 52.98CAD 52.15CAD 52.981,500
2025-11-05CAD 53.10CAD 53.65CAD 52.75CAD 53.022,400
2025-11-04CAD 53.73CAD 54.50CAD 53.50CAD 53.502,800
2025-11-03CAD 54.67CAD 54.67CAD 54.04CAD 54.492,300
2025-10-31CAD 55.50CAD 55.98CAD 55.05CAD 55.981,000
2025-10-30CAD 56.04CAD 56.04CAD 55.22CAD 55.501,800
2025-10-29CAD 56.04CAD 56.04CAD 55.50CAD 55.561,600
2025-10-28CAD 56.00CAD 56.03CAD 56.00CAD 56.036,900
2025-10-27CAD 55.72CAD 55.94CAD 55.55CAD 55.907,600
2025-10-24CAD 54.91CAD 55.10CAD 54.00CAD 55.1087,000
2025-10-23CAD 53.59CAD 55.00CAD 53.59CAD 54.503,500
2025-10-22CAD 53.25CAD 53.45CAD 51.88CAD 51.88600
2025-10-21CAD 53.56CAD 53.56CAD 53.43CAD 53.43700
2025-10-20CAD 51.92CAD 52.51CAD 51.92CAD 52.011,200
2025-10-17CAD 52.97CAD 53.60CAD 51.50CAD 53.603,700
2025-10-16CAD 52.30CAD 52.97CAD 52.30CAD 52.62900
2025-10-15CAD 51.35CAD 52.30CAD 51.35CAD 52.301,900
2025-10-14CAD 52.46CAD 53.00CAD 52.46CAD 53.00700
2025-10-10CAD 51.72CAD 52.66CAD 51.72CAD 52.273,000
2025-10-09CAD 49.83CAD 51.73CAD 49.83CAD 51.732,700