Rogers Communications (RCI) went public on January 11, 1996, when it opened at a split-adjusted price of $2.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $37.77 | $38.40 | $36.97 | $37.08 | 3,090,232 |
December 2025 | $38.57 | $38.82 | $35.66 | $37.73 | 21,482,211 |
November 2025 | $38.49 | $38.87 | $36.25 | $38.74 | 16,720,700 |
October 2025 | $34.14 | $39.87 | $34.00 | $38.76 | 30,118,300 |
September 2025 | $34.98 | $35.81 | $33.56 | $34.14 | 19,278,900 |
August 2025 | $32.92 | $35.28 | $32.31 | $35.13 | 19,279,100 |
July 2025 | $29.10 | $34.49 | $29.10 | $32.75 | 38,892,400 |
June 2025 | $25.87 | $29.11 | $25.56 | $29.08 | 27,746,600 |
May 2025 | $25.11 | $26.13 | $23.98 | $25.95 | 19,588,400 |
April 2025 | $25.64 | $25.98 | $22.41 | $25.23 | 31,297,200 |
March 2025 | $26.64 | $27.85 | $25.76 | $25.85 | 22,554,400 |
February 2025 | $25.92 | $27.45 | $25.38 | $26.51 | 21,303,300 |
January 2025 | $29.47 | $29.87 | $26.22 | $26.25 | 20,842,600 |
December 2024 | $33.75 | $34.30 | $28.57 | $29.35 | 30,026,600 |
November 2024 | $34.55 | $35.38 | $33.05 | $33.79 | 22,858,300 |
October 2024 | $37.85 | $38.00 | $34.05 | $34.34 | 16,477,400 |
September 2024 | $37.95 | $39.20 | $37.24 | $38.02 | 16,353,000 |
August 2024 | $36.20 | $38.72 | $34.97 | $38.00 | 15,470,600 |
July 2024 | $34.75 | $36.56 | $33.31 | $36.22 | 16,493,400 |
June 2024 | $37.55 | $37.81 | $34.24 | $34.65 | 19,344,200 |
May 2024 | $34.79 | $37.57 | $34.42 | $37.50 | 19,590,200 |
April 2024 | $38.01 | $38.01 | $34.57 | $34.78 | 21,494,600 |
March 2024 | $40.83 | $41.27 | $37.95 | $38.06 | 12,514,000 |
February 2024 | $43.47 | $44.27 | $40.40 | $40.76 | 7,742,500 |
January 2024 | $42.68 | $44.36 | $42.21 | $43.00 | 7,707,100 |
