The highest closing price for Rogers Communications (RCI) last month was $38.77, on November 26. It was up 0.7% for the month. The latest price is $37.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $38.87 | $38.87 | $38.50 | $38.74 | 354,400 |
November 26 2025 | $38.31 | $38.86 | $38.20 | $38.77 | 838,600 |
November 25 2025 | $38.11 | $38.41 | $37.72 | $38.08 | 696,800 |
November 24 2025 | $37.93 | $38.11 | $37.08 | $37.81 | 1,210,300 |
November 21 2025 | $37.46 | $38.05 | $37.35 | $37.97 | 823,700 |
November 20 2025 | $37.93 | $37.93 | $37.32 | $37.42 | 606,700 |
November 19 2025 | $38.05 | $38.35 | $37.66 | $37.95 | 1,538,900 |
November 18 2025 | $38.14 | $38.42 | $37.94 | $38.15 | 645,700 |
November 17 2025 | $37.99 | $38.24 | $37.85 | $38.16 | 815,700 |
November 14 2025 | $37.96 | $38.04 | $37.36 | $38.00 | 1,466,500 |
November 13 2025 | $37.96 | $38.07 | $37.67 | $38.01 | 626,700 |
November 12 2025 | $37.87 | $38.05 | $37.47 | $38.05 | 686,800 |
November 11 2025 | $37.39 | $37.88 | $37.39 | $37.79 | 516,600 |
November 10 2025 | $37.06 | $37.55 | $36.87 | $37.37 | 708,700 |
November 07 2025 | $36.63 | $37.12 | $36.27 | $37.07 | 867,900 |
November 06 2025 | $36.88 | $37.16 | $36.25 | $36.46 | 953,000 |
November 05 2025 | $37.68 | $37.85 | $36.67 | $36.88 | 1,194,400 |
November 04 2025 | $37.79 | $38.25 | $37.61 | $37.69 | 1,006,600 |
November 03 2025 | $38.49 | $38.62 | $37.70 | $38.11 | 1,162,700 |
Daily pricing data for Rogers Communications dates back to 1/11/1996, and may be incomplete.
