Rogers Communications Inc. (RCI)

Compare

23.54

-0.74

(-3.05%)

At close: 4:00:01 PM EDT

23.68

+0.14

+(0.59%)

After hours: 4:34:50 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	24.19	24.25	23.18	23.54	23.54	1,944,845
Apr 9, 2025	23.58	24.44	23.32	24.28	24.28	2,344,100
Apr 8, 2025	25.15	25.19	23.73	23.92	23.92	1,664,200
Apr 7, 2025	25.20	25.77	24.61	24.72	24.72	1,574,400
Apr 4, 2025	26.12	26.87	25.73	25.82	25.82	2,310,300
Apr 3, 2025	25.38	26.18	25.25	26.07	26.07	2,025,800
Apr 2, 2025	25.39	25.60	24.86	25.29	25.29	1,372,700
Apr 1, 2025	26.52	26.59	24.76	25.25	25.25	3,271,800
Mar 31, 2025	27.22	27.66	26.64	26.73	26.73	1,469,900
Mar 28, 2025	27.96	27.96	27.27	27.28	27.28	840,200
Mar 27, 2025	27.60	28.12	27.55	27.76	27.76	1,124,300
Mar 26, 2025	27.54	27.73	27.36	27.69	27.69	970,400
Mar 25, 2025	27.26	27.50	27.22	27.38	27.38	806,800
Mar 24, 2025	27.31	27.49	27.04	27.07	27.07	853,500
Mar 21, 2025	27.78	27.88	27.28	27.29	27.29	1,656,900
Mar 20, 2025	28.15	28.18	27.71	27.91	27.91	780,000
Mar 19, 2025	28.58	28.80	28.14	28.26	28.26	1,022,900
Mar 18, 2025	28.38	28.68	28.19	28.64	28.64	957,400
Mar 17, 2025	27.96	28.43	27.96	28.32	28.32	914,200
Mar 14, 2025	27.93	28.17	27.74	27.97	27.97	561,400
Mar 13, 2025	27.95	28.38	27.72	27.85	27.85	926,300
Mar 12, 2025	27.88	28.11	27.49	27.97	27.97	1,338,300
Mar 11, 2025	27.85	28.16	27.27	28.05	28.05	1,572,700
Mar 10, 2025	28.19	28.46	27.82	28.02	28.02	1,245,200
Mar 7, 2025	28.40	28.78	28.03	28.43	28.43	1,398,800
Mar 6, 2025	28.03	28.61	27.97	28.36	28.36	961,500
Mar 5, 2025	27.65	28.18	27.49	28.07	28.07	1,367,700
Mar 4, 2025	27.62	27.96	27.37	27.51	27.51	1,021,800
Mar 3, 2025	27.89	28.28	27.57	27.67	27.67	764,200
Feb 28, 2025	27.85	28.11	27.54	27.76	27.76	804,300
Feb 27, 2025	28.20	28.23	27.83	27.90	27.90	515,600
Feb 26, 2025	28.28	28.32	27.87	28.22	28.22	897,900
Feb 25, 2025	28.42	28.72	28.19	28.43	28.43	710,100
Feb 24, 2025	28.25	28.49	28.16	28.25	28.25	881,700
Feb 21, 2025	28.01	28.27	27.84	28.19	28.19	964,500
Feb 20, 2025	28.00	28.18	27.69	28.04	28.04	736,200
Feb 19, 2025	27.77	28.15	27.39	28.08	28.08	706,700
Feb 18, 2025	28.18	28.18	27.82	27.82	27.82	608,000
Feb 14, 2025	28.47	28.64	27.87	28.03	28.03	833,100
Feb 13, 2025	27.88	28.41	27.88	28.26	28.26	741,900
Feb 12, 2025	27.27	27.79	27.15	27.74	27.74	1,152,100
Feb 11, 2025	26.89	27.65	26.86	27.39	27.39	836,900
Feb 10, 2025	26.92	27.15	26.83	26.93	26.93	753,000
Feb 7, 2025	26.99	27.30	26.58	26.96	26.96	1,242,000
Feb 6, 2025	28.74	28.74	26.66	26.90	26.90	2,465,200
Feb 5, 2025	27.92	28.69	27.72	28.56	28.56	3,430,500
Feb 4, 2025	27.41	27.92	27.41	27.71	27.71	1,009,700
Feb 3, 2025	27.14	27.48	26.57	27.12	27.12	2,013,900
Jan 31, 2025	28.37	28.40	27.45	27.48	27.48	1,538,400
Jan 30, 2025	28.74	29.18	28.20	28.62	28.62	931,500
Jan 29, 2025	29.07	29.21	28.64	28.75	28.75	1,147,000
Jan 28, 2025	29.29	29.46	28.80	29.07	29.07	1,277,900
Jan 27, 2025	28.72	29.17	28.64	29.07	29.07	2,191,300
Jan 24, 2025	28.31	28.74	28.31	28.47	28.47	637,900
Jan 23, 2025	28.18	28.53	28.17	28.30	28.30	718,800
Jan 22, 2025	28.05	28.19	27.81	28.10	28.10	778,200
Jan 21, 2025	28.15	28.48	27.89	28.27	28.27	1,216,700
Jan 17, 2025	28.65	28.75	27.96	28.21	28.21	773,000
Jan 16, 2025	28.44	28.75	28.39	28.49	28.49	626,500
Jan 15, 2025	29.01	29.10	28.42	28.46	28.46	710,800
Jan 14, 2025	29.06	29.07	27.63	28.55	28.55	1,223,000
Jan 13, 2025	29.00	29.46	28.89	29.37	29.37	1,002,400
Jan 10, 2025	30.09	30.10	28.96	29.00	29.00	972,800
Jan 8, 2025	30.88	30.88	30.39	30.53	30.53	1,220,400
Jan 7, 2025	30.79	31.27	30.75	31.05	31.05	1,594,200
Jan 6, 2025	31.09	31.26	30.69	30.77	30.77	853,400
Jan 3, 2025	30.18	31.06	30.06	30.84	30.84	797,200
Jan 2, 2025	30.85	30.98	30.34	30.38	30.38	631,200
Dec 31, 2024	30.47	30.92	30.40	30.73	30.73	577,400
Dec 30, 2024	30.39	30.56	29.91	30.46	30.46	960,300
Dec 27, 2024	30.60	30.72	30.06	30.36	30.36	1,101,400
Dec 26, 2024	30.37	30.73	30.32	30.65	30.65	719,900
Dec 24, 2024	30.47	30.60	30.22	30.49	30.49	357,300
Dec 23, 2024	30.60	30.66	30.19	30.55	30.55	843,000
Dec 20, 2024	30.38	30.94	30.24	30.75	30.75	1,676,600
Dec 19, 2024	30.65	31.03	30.37	30.39	30.39	1,502,600
Dec 18, 2024	31.48	31.67	30.73	30.76	30.76	2,497,900
Dec 17, 2024	31.64	31.91	31.40	31.67	31.67	779,300
Dec 16, 2024	33.08	33.10	31.89	31.89	31.89	1,306,800
Dec 13, 2024	33.57	33.59	33.10	33.39	33.39	2,425,300
Dec 12, 2024	34.04	34.13	33.52	33.71	33.71	1,814,600
Dec 11, 2024	34.37	34.39	33.80	34.20	34.20	1,396,700
Dec 10, 2024	34.60	34.77	34.28	34.53	34.53	1,974,800
Dec 9, 2024	34.79	35.53	34.54	34.58	34.58	3,858,300
Dec 6, 2024	36.15	36.15	34.84	35.15	35.15	791,000
Dec 5, 2024	36.04	36.28	35.99	36.11	36.11	420,000
Dec 4, 2024	35.81	36.10	35.53	36.03	36.03	614,400
Dec 3, 2024	35.83	36.10	35.56	35.84	35.84	507,300
Dec 2, 2024	35.69	36.02	35.30	35.85	35.85	3,901,700
Nov 29, 2024	35.43	35.76	35.42	35.74	35.74	299,900
Nov 27, 2024	35.54	35.84	35.31	35.51	35.51	834,300
Nov 26, 2024	35.24	35.74	34.99	35.39	35.39	603,200
Nov 25, 2024	35.51	36.10	35.47	35.88	35.88	962,000
Nov 22, 2024	35.26	35.48	35.17	35.38	35.38	1,045,900
Nov 21, 2024	35.22	35.48	34.95	35.21	35.21	798,800
Nov 20, 2024	35.70	35.79	35.20	35.29	35.29	604,600
Nov 19, 2024	35.56	35.80	35.40	35.79	35.79	513,100
Nov 18, 2024	35.76	36.21	35.58	35.71	35.71	533,000
Nov 15, 2024	36.10	36.18	35.64	35.75	35.75	540,500
Nov 14, 2024	36.12	36.51	35.97	36.13	36.13	748,200
Nov 13, 2024	35.78	36.00	35.58	35.98	35.98	1,281,500
Nov 12, 2024	35.67	35.83	35.17	35.79	35.79	599,400
Nov 11, 2024	36.30	36.48	35.82	35.84	35.84	3,669,900
Nov 8, 2024	36.59	36.76	36.29	36.32	36.32	4,137,100
Nov 7, 2024	36.78	37.01	36.27	36.76	36.76	1,286,300
Nov 6, 2024	37.14	37.14	36.33	36.58	36.58	1,102,700
Nov 5, 2024	36.79	37.42	36.35	37.29	37.29	1,326,200
Nov 4, 2024	36.28	36.84	35.94	36.66	36.66	1,463,200
Nov 1, 2024	36.54	36.59	35.96	36.08	36.08	508,500
Oct 31, 2024	36.71	36.72	36.31	36.32	36.32	763,200
Oct 30, 2024	36.27	36.96	36.10	36.84	36.84	891,900
Oct 29, 2024	37.21	37.24	36.01	36.30	36.30	1,006,000
Oct 28, 2024	37.48	37.59	37.23	37.31	37.31	1,016,300
Oct 25, 2024	38.00	38.19	37.12	37.14	37.14	985,800
Oct 24, 2024	39.30	39.32	37.67	37.99	37.99	874,200
Oct 23, 2024	39.15	39.27	38.79	39.23	39.23	638,700
Oct 22, 2024	39.05	39.33	38.69	39.04	39.04	669,200
Oct 21, 2024	38.98	39.23	38.77	39.11	39.11	651,300
Oct 18, 2024	38.80	39.12	38.75	39.07	39.07	500,500
Oct 17, 2024	38.15	38.71	38.10	38.67	38.67	596,800
Oct 16, 2024	38.28	38.63	38.13	38.23	38.23	544,400
Oct 15, 2024	38.13	38.44	37.99	38.24	38.24	685,000
Oct 14, 2024	38.11	38.17	37.99	37.99	37.99	227,300
Oct 11, 2024	38.45	38.62	38.10	38.11	38.11	402,700
Oct 10, 2024	38.03	38.45	37.94	38.39	38.39	797,800
Oct 9, 2024	38.49	38.76	38.23	38.24	38.24	428,000
Oct 8, 2024	38.45	38.59	38.24	38.50	38.50	527,100
Oct 7, 2024	38.96	38.96	38.35	38.53	38.53	683,400
Oct 4, 2024	38.76	39.26	38.75	39.01	39.01	679,100
Oct 3, 2024	38.72	38.98	38.54	38.84	38.84	1,174,800
Oct 2, 2024	39.32	39.36	38.90	39.16	39.16	985,000
Oct 1, 2024	40.03	40.19	39.26	39.38	39.38	748,900
Sep 30, 2024	40.25	40.28	39.71	40.21	40.21	519,200
Sep 27, 2024	40.32	40.40	40.00	40.24	40.24	487,100
Sep 26, 2024	40.40	40.47	39.99	40.08	40.08	519,600
Sep 25, 2024	40.61	40.68	40.22	40.22	40.22	634,600
Sep 24, 2024	40.40	40.66	40.23	40.59	40.59	459,800
Sep 23, 2024	40.37	40.70	40.12	40.29	40.29	497,100
Sep 20, 2024	39.78	40.50	39.65	40.36	40.36	2,003,200
Sep 19, 2024	40.15	40.34	39.69	39.86	39.86	1,082,900
Sep 18, 2024	40.80	40.92	39.39	39.65	39.65	1,750,400
Sep 17, 2024	40.88	41.20	40.62	40.80	40.80	531,400
Sep 16, 2024	40.82	41.07	40.58	40.90	40.90	638,400
Sep 13, 2024	40.55	40.73	40.34	40.65	40.65	1,079,800
Sep 12, 2024	40.32	40.49	40.08	40.21	40.21	688,400
Sep 11, 2024	40.10	40.47	39.73	40.37	40.37	627,000
Sep 10, 2024	40.93	40.93	40.00	40.29	40.29	894,500
Sep 9, 2024	0.37 Dividend
Sep 9, 2024	40.48	41.04	40.37	40.76	40.76	787,100
Sep 6, 2024	41.05	41.84	40.66	40.89	40.52	658,100
Sep 5, 2024	41.01	41.41	40.87	41.17	40.80	766,400
Sep 4, 2024	40.43	40.95	40.38	40.61	40.24	664,900
Sep 3, 2024	40.50	40.55	40.01	40.38	40.02	1,063,100
Aug 30, 2024	40.62	40.85	40.39	40.55	40.19	393,800
Aug 29, 2024	40.80	41.02	40.55	40.68	40.31	430,900
Aug 28, 2024	41.15	41.32	40.68	40.82	40.45	640,300
Aug 27, 2024	40.66	41.15	40.57	41.12	40.75	645,700
Aug 26, 2024	40.93	41.17	40.66	40.69	40.32	616,700
Aug 23, 2024	40.33	41.08	40.33	40.82	40.45	478,000
Aug 22, 2024	40.13	40.54	39.95	40.15	39.79	987,800
Aug 21, 2024	39.84	40.22	39.72	40.14	39.78	934,500
Aug 20, 2024	39.70	39.87	39.50	39.75	39.39	361,700
Aug 19, 2024	39.66	40.19	39.66	39.96	39.60	441,500
Aug 16, 2024	39.57	39.74	39.46	39.54	39.18	465,500
Aug 15, 2024	39.84	39.98	39.41	39.47	39.11	453,800
Aug 14, 2024	39.58	39.97	39.58	39.81	39.45	900,300
Aug 13, 2024	39.63	39.73	39.16	39.66	39.30	544,100
Aug 12, 2024	39.91	39.91	39.24	39.40	39.05	559,400
Aug 9, 2024	39.76	39.82	39.45	39.76	39.40	728,900
Aug 8, 2024	39.67	39.87	39.40	39.70	39.34	646,200
Aug 7, 2024	39.59	39.69	39.13	39.32	38.97	1,038,000
Aug 6, 2024	38.20	39.30	38.11	39.20	38.85	1,128,800
Aug 5, 2024	37.69	38.26	37.32	38.09	37.75	748,800
Aug 2, 2024	37.89	38.70	37.79	38.66	38.31	1,290,000
Aug 1, 2024	38.63	38.66	38.00	38.09	37.75	1,035,900
Jul 31, 2024	38.45	39.02	38.37	38.65	38.30	1,044,300
Jul 30, 2024	38.25	38.50	37.96	38.31	37.97	1,092,900
Jul 29, 2024	37.84	38.25	37.48	38.16	37.82	1,150,000
Jul 26, 2024	37.15	37.89	37.09	37.82	37.48	578,500
Jul 25, 2024	36.72	37.34	36.64	36.90	36.57	820,700
Jul 24, 2024	37.55	37.95	37.01	37.02	36.69	624,100
Jul 23, 2024	37.62	37.82	37.25	37.58	37.24	1,213,500
Jul 22, 2024	37.53	37.82	37.20	37.67	37.33	717,600
Jul 19, 2024	37.68	37.68	37.34	37.46	37.12	599,400
Jul 18, 2024	38.14	38.39	37.74	37.75	37.41	604,700
Jul 17, 2024	37.66	38.15	37.65	38.06	37.72	621,000
Jul 16, 2024	37.47	37.90	37.37	37.83	37.49	510,000
Jul 15, 2024	37.13	37.60	36.72	37.47	37.13	625,400
Jul 12, 2024	37.18	37.69	37.10	37.28	36.94	653,200
Jul 11, 2024	36.80	37.11	36.46	37.03	36.70	984,200
Jul 10, 2024	36.48	36.58	36.10	36.36	36.03	895,500
Jul 9, 2024	36.72	36.74	36.10	36.49	36.16	976,200
Jul 8, 2024	36.97	37.04	36.62	36.79	36.46	551,600
Jul 5, 2024	36.93	37.14	36.71	36.95	36.62	670,300
Jul 3, 2024	36.20	36.85	36.20	36.81	36.48	348,900
Jul 2, 2024	36.58	36.59	35.55	36.20	35.87	874,600
Jul 1, 2024	37.09	37.22	36.55	36.58	36.25	336,800
Jun 28, 2024	36.98	37.01	36.54	36.98	36.65	822,800
Jun 27, 2024	37.09	37.09	36.68	36.76	36.43	1,179,300
Jun 26, 2024	37.41	37.41	36.92	37.03	36.70	915,100
Jun 25, 2024	38.20	38.20	37.24	37.66	37.32	760,200
Jun 24, 2024	38.02	38.33	37.75	38.02	37.68	1,250,100
Jun 21, 2024	37.71	37.87	37.44	37.69	37.35	863,700
Jun 20, 2024	37.65	38.12	37.62	37.76	37.42	517,400
Jun 18, 2024	37.67	37.77	37.42	37.64	37.30	383,000
Jun 17, 2024	37.62	37.79	37.42	37.76	37.42	866,400
Jun 14, 2024	37.66	37.86	37.17	37.81	37.47	739,500
Jun 13, 2024	38.25	38.40	37.71	37.97	37.63	855,300
Jun 12, 2024	38.56	38.88	38.35	38.49	38.14	987,100
Jun 11, 2024	37.98	38.31	37.54	38.19	37.85	1,266,100
Jun 10, 2024	0.36 Dividend
Jun 10, 2024	38.79	38.79	38.02	38.18	37.84	1,115,900
Jun 7, 2024	39.25	39.35	38.99	39.14	38.43	601,500
Jun 6, 2024	39.88	40.28	39.56	39.57	38.85	1,461,600
Jun 5, 2024	40.16	40.20	39.73	40.00	39.27	750,200
Jun 4, 2024	40.36	40.66	39.77	40.07	39.34	758,700
Jun 3, 2024	40.45	40.73	39.92	40.46	39.72	3,406,800
May 31, 2024	39.61	40.47	39.61	40.40	39.67	787,400
May 30, 2024	38.98	39.73	38.97	39.59	38.87	1,290,200
May 29, 2024	38.99	39.00	38.59	38.73	38.03	706,400
May 28, 2024	39.42	39.98	39.14	39.40	38.68	894,600
May 24, 2024	39.17	39.47	39.10	39.28	38.57	641,300
May 23, 2024	39.14	39.56	38.74	39.01	38.30	1,034,500
May 22, 2024	39.09	39.75	38.95	39.32	38.60	1,833,900
May 21, 2024	39.27	39.60	39.20	39.23	38.52	1,033,800
May 20, 2024	39.89	39.90	39.14	39.43	38.71	819,000
May 17, 2024	39.99	39.99	39.65	39.87	39.14	781,800
May 16, 2024	39.80	39.92	39.62	39.89	39.16	780,200
May 15, 2024	40.18	40.29	39.86	39.88	39.15	707,700
May 14, 2024	39.86	39.95	39.55	39.84	39.12	413,600
May 13, 2024	39.65	39.95	39.38	39.61	38.89	655,000
May 10, 2024	39.45	39.67	39.31	39.54	38.82	744,100
May 9, 2024	38.96	39.79	38.94	39.33	38.61	917,800
May 8, 2024	38.11	39.21	38.11	38.92	38.21	910,000
May 7, 2024	38.86	38.86	38.26	38.37	37.67	1,031,700
May 6, 2024	38.63	38.81	38.55	38.75	38.05	938,200
May 3, 2024	38.42	38.58	38.02	38.43	37.73	805,900
May 2, 2024	37.67	37.95	37.26	37.91	37.22	868,900
May 1, 2024	37.48	37.97	37.08	37.44	36.76	994,200
Apr 30, 2024	37.84	38.07	37.45	37.47	36.79	1,082,000
Apr 29, 2024	38.10	38.23	37.76	38.18	37.49	641,000
Apr 26, 2024	38.00	38.48	37.87	37.96	37.27	1,265,100
Apr 25, 2024	37.95	38.17	37.24	38.04	37.35	1,470,800
Apr 24, 2024	39.80	40.48	37.87	38.16	37.47	2,025,300
Apr 23, 2024	39.25	39.84	39.20	39.59	38.87	1,446,000
Apr 22, 2024	38.67	39.18	38.58	39.09	38.38	1,121,000
Apr 19, 2024	38.38	38.84	38.37	38.54	37.84	951,700
Apr 18, 2024	37.99	38.48	37.75	38.30	37.60	701,500
Apr 17, 2024	37.81	38.22	37.54	37.89	37.20	622,900
Apr 16, 2024	37.80	37.83	37.28	37.70	37.01	686,200
Apr 15, 2024	38.24	38.64	37.57	37.91	37.22	1,068,400
Apr 12, 2024	38.93	38.97	37.77	38.06	37.37	653,800
Apr 11, 2024	39.37	39.45	38.82	39.17	38.46	441,300

TU TELUS Corporation

14.42

+2.49%

BCE BCE Inc.

20.98

-0.10%

T.TO TELUS Corporation

20.16

+1.51%

BCE.TO BCE Inc.

29.32

-0.91%

QBR-B.TO Quebecor Inc.

35.04

+0.06%

AMX América Móvil, S.A.B. de C.V.

13.92

-0.57%

KT KT Corporation

17.02

-1.16%

VIV Telefônica Brasil S.A.

8.51

-1.39%

VOD Vodafone Group Public Limited Company

8.45

-1.52%

ORANY Orange S.A.

13.43

-5.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Rogers Communications Inc. (RCI)

Related Tickers