Rogers Communications (RCI)

Historical Prices For Rogers Communications (RCI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	38.69	39.37	38.52	39.34	2,460,157	39.34
10/23/2025	37.77	38.74	36.97	38.62	2,247,984	38.62
10/22/2025	36.74	37.52	36.73	37.35	1,295,592	37.35
10/21/2025	36.50	37.11	36.50	36.96	1,663,455	36.96
10/20/2025	37.21	37.21	36.42	36.60	1,196,321	36.60
10/17/2025	37.30	37.55	37.02	37.25	1,287,333	37.25
10/16/2025	37.04	37.33	36.89	37.19	1,825,825	37.19
10/15/2025	36.70	37.17	36.58	36.86	1,084,005	36.86
10/14/2025	36.72	36.84	36.05	36.77	902,156	36.77
10/13/2025	36.70	37.22	36.64	36.77	680,438	36.77
10/10/2025	36.37	37.26	36.36	36.79	1,771,168	36.79
10/09/2025	35.55	36.26	35.51	36.20	1,442,355	36.20
10/08/2025	35.71	35.94	35.26	35.54	1,699,422	35.54
10/07/2025	34.88	35.86	34.85	35.82	1,601,639	35.82
10/06/2025	34.79	35.10	34.33	34.97	1,098,728	34.97
10/03/2025	35.35	35.35	34.73	34.75	816,616	34.75
10/02/2025	34.71	35.20	34.62	35.15	801,792	35.15
10/01/2025	34.47	34.88	34.44	34.84	958,069	34.84
9/30/2025	35.55	35.65	33.89	34.47	1,339,042	34.47
9/29/2025	35.70	35.81	35.54	35.61	628,656	35.61
9/26/2025	35.22	35.71	35.09	35.66	665,189	35.66
9/25/2025	34.70	35.13	34.54	35.08	879,786	35.08
9/24/2025	35.30	35.30	34.64	34.64	974,212	34.64
9/23/2025	35.26	35.49	35.00	35.32	1,002,800	35.32
9/22/2025	35.37	35.54	34.99	35.05	632,538	35.05
9/19/2025	35.34	35.49	34.91	35.38	921,700	35.38
9/18/2025	35.53	35.72	35.00	35.16	1,002,949	35.16
9/17/2025	35.91	36.16	35.71	35.75	1,265,420	35.75
9/16/2025	35.80	35.90	35.56	35.80	667,555	35.80
9/15/2025	35.73	35.89	35.37	35.76	758,359	35.76
9/12/2025	35.76	35.95	35.64	35.79	739,731	35.79
9/11/2025	35.43	35.98	35.25	35.98	651,339	35.98
9/10/2025	35.60	35.62	35.28	35.43	838,801	35.43
9/09/2025	35.73	35.73	34.99	35.51	832,642	35.51
9/08/2025	35.33	35.77	35.15	35.72	1,161,870	35.72
9/05/2025	35.72	36.16	35.62	35.89	1,226,969	35.53
9/04/2025	35.80	36.04	35.59	35.59	1,086,790	35.23
9/03/2025	35.58	35.84	35.28	35.69	1,044,711	35.33
9/02/2025	35.68	35.78	35.30	35.55	959,522	35.19
8/29/2025	35.65	35.90	35.48	35.83	598,307	35.47
8/28/2025	35.62	35.94	35.62	35.70	587,977	35.34
8/27/2025	35.28	35.90	35.00	35.78	998,960	35.42
8/26/2025	35.50	35.56	35.16	35.25	868,587	34.89
8/25/2025	35.71	35.71	35.33	35.50	615,791	35.14
8/22/2025	35.75	35.98	35.60	35.64	753,586	35.28
8/21/2025	35.33	35.64	35.22	35.60	611,791	35.24
8/20/2025	35.22	35.59	35.21	35.34	868,790	34.98
8/19/2025	35.16	35.32	35.05	35.23	808,609	34.87
8/18/2025	35.37	35.73	35.16	35.17	706,529	34.82
8/15/2025	35.02	35.43	34.97	35.32	1,007,936	34.96
8/14/2025	34.76	35.18	34.70	35.06	985,364	34.71
8/13/2025	34.06	34.90	34.06	34.82	1,179,216	34.47
8/12/2025	34.02	34.65	34.01	34.14	821,114	33.80
8/11/2025	33.97	34.40	33.80	33.89	614,239	33.55
8/08/2025	33.87	34.15	33.70	33.97	916,931	33.63
8/07/2025	32.99	33.74	32.99	33.69	1,238,211	33.35
8/06/2025	33.87	33.89	32.96	33.03	1,684,283	32.70
8/05/2025	34.04	34.11	33.66	33.67	1,280,364	33.33
8/04/2025	33.80	34.14	33.69	34.04	921,403	33.70
8/01/2025	33.58	33.79	33.27	33.69	1,211,417	33.35
7/31/2025	33.20	33.47	33.05	33.40	1,247,950	33.06
7/30/2025	33.60	33.82	33.22	33.35	1,714,348	33.01
7/29/2025	33.95	33.95	33.44	33.68	1,166,741	33.34
7/28/2025	34.05	34.14	33.83	33.92	912,419	33.58