Rogers Communications (RCI) went public on January 11, 1996, when it opened at a split-adjusted price of $2.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $34.23 | $34.98 | $33.33 | $34.47 | 4,138,769 |
July 2026 | $32.18 | $35.48 | $31.38 | $33.85 | 34,681,778 |
June 2026 | $38.16 | $39.27 | $32.47 | $32.50 | 23,305,291 |
May 2026 | $36.13 | $38.31 | $34.85 | $38.18 | 20,743,400 |
April 2026 | $37.92 | $38.24 | $31.67 | $36.08 | 36,971,300 |
March 2026 | $39.04 | $40.38 | $37.29 | $38.09 | 25,008,700 |
February 2026 | $37.38 | $39.45 | $35.33 | $39.19 | 19,750,000 |
January 2026 | $37.07 | $37.95 | $34.70 | $37.11 | 22,597,700 |
December 2025 | $37.85 | $38.11 | $35.00 | $37.03 | 21,482,300 |
November 2025 | $37.78 | $38.16 | $35.58 | $38.03 | 16,720,700 |
October 2025 | $33.51 | $39.14 | $33.37 | $38.05 | 30,118,300 |
September 2025 | $34.34 | $35.15 | $32.95 | $33.51 | 19,278,900 |
August 2025 | $32.31 | $34.62 | $31.72 | $34.48 | 19,279,100 |
July 2025 | $28.56 | $33.85 | $28.56 | $32.14 | 38,892,400 |
June 2025 | $25.39 | $28.57 | $25.09 | $28.54 | 27,746,600 |
May 2025 | $24.65 | $25.64 | $23.54 | $25.47 | 19,588,400 |
April 2025 | $25.17 | $25.50 | $22.00 | $24.76 | 31,297,200 |
March 2025 | $26.15 | $27.33 | $25.28 | $25.37 | 22,554,400 |
February 2025 | $25.44 | $26.94 | $24.91 | $26.02 | 21,303,300 |
January 2025 | $28.92 | $29.32 | $25.73 | $25.76 | 20,842,600 |
December 2024 | $33.12 | $33.67 | $28.04 | $28.81 | 30,026,600 |
November 2024 | $33.91 | $34.73 | $32.44 | $33.17 | 22,858,300 |
October 2024 | $37.15 | $37.30 | $33.42 | $33.71 | 16,477,400 |
September 2024 | $37.25 | $38.48 | $36.56 | $37.32 | 16,353,000 |
August 2024 | $35.53 | $38.00 | $34.32 | $37.29 | 15,470,600 |