Rogers Communications (RCI) went public on January 11, 1996, when it opened at a split-adjusted price of $2.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $32.72 | $34.99 | $32.51 | $33.24 | 13,012,600 |
October 2026 | $30.97 | $33.24 | $29.26 | $32.61 | 37,111,900 |
September 2026 | $36.54 | $37.77 | $30.71 | $30.80 | 25,958,800 |
August 2026 | $33.90 | $36.91 | $33.00 | $36.53 | 21,034,900 |
July 2026 | $31.87 | $35.14 | $31.08 | $33.52 | 34,681,700 |
June 2026 | $37.80 | $38.89 | $32.16 | $32.19 | 23,305,300 |
May 2026 | $35.79 | $37.94 | $34.51 | $37.82 | 20,743,400 |
April 2026 | $37.55 | $37.87 | $31.36 | $35.74 | 36,971,300 |
March 2026 | $38.66 | $39.99 | $36.93 | $37.72 | 25,008,700 |
February 2026 | $37.02 | $39.07 | $34.98 | $38.81 | 19,750,000 |
January 2026 | $36.72 | $37.58 | $34.36 | $36.75 | 22,597,700 |
December 2025 | $37.49 | $37.74 | $34.66 | $36.68 | 21,482,300 |
November 2025 | $37.41 | $37.79 | $35.24 | $37.66 | 16,720,700 |
October 2025 | $33.19 | $38.76 | $33.05 | $37.68 | 30,118,300 |
September 2025 | $34.00 | $34.81 | $32.63 | $33.19 | 19,278,900 |
August 2025 | $32.00 | $34.29 | $31.41 | $34.15 | 19,279,100 |
July 2025 | $28.29 | $33.53 | $28.29 | $31.83 | 38,892,400 |
June 2025 | $25.14 | $28.30 | $24.84 | $28.27 | 27,746,600 |
May 2025 | $24.41 | $25.40 | $23.31 | $25.23 | 19,588,400 |
April 2025 | $24.93 | $25.26 | $21.79 | $24.52 | 31,297,200 |
March 2025 | $25.89 | $27.07 | $25.04 | $25.12 | 22,554,400 |
February 2025 | $25.20 | $26.68 | $24.67 | $25.77 | 21,303,300 |
January 2025 | $28.64 | $29.03 | $25.49 | $25.51 | 20,842,600 |
December 2024 | $32.80 | $33.35 | $27.77 | $28.53 | 30,026,600 |
November 2024 | $33.58 | $34.39 | $32.12 | $32.85 | 22,858,300 |