RCI - ROGERS COMMUNICATIONS INC
40.6
0.110 0.271%
Share volume: 755,494
Last Updated: 03-05-2026
Communication/Cable And Other Pay Tv Services:
3.51%
PREVIOUS CLOSE
CHG
CHG%
$40.49
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $40.37 | $40.37 | $40.71 | $40.71 | $40.12 | $40.12 | $40.60 | $40.60 | 755,494 | $755,494.00 |
| 03-04-2026 | $40.25 | $40.25 | $40.75 | $40.75 | $39.94 | $39.94 | $40.49 | $40.49 | 827,792 | $827,792.00 |
| 03-03-2026 | $40.63 | $40.63 | $40.74 | $40.74 | $39.75 | $39.75 | $40.35 | $40.35 | 870,315 | $870,315.00 |
| 03-02-2026 | $39.77 | $39.77 | $41.14 | $41.14 | $39.50 | $39.50 | $40.97 | $40.97 | 1,135,059 | $1,135,059.00 |
| 02-27-2026 | $39.64 | $39.64 | $40.19 | $40.19 | $39.52 | $39.52 | $39.93 | $39.93 | 1,026,470 | $1,026,470.00 |
| 02-26-2026 | $39.68 | $39.68 | $39.83 | $39.83 | $39.31 | $39.31 | $39.41 | $39.41 | 1,126,419 | $1,126,419.00 |
| 02-25-2026 | $39.22 | $39.22 | $39.79 | $39.79 | $38.80 | $38.80 | $39.68 | $39.68 | 863,927 | $863,927.00 |
| 02-24-2026 | $38.75 | $38.75 | $39.00 | $39.00 | $38.28 | $38.28 | $38.97 | $38.97 | 835,022 | $835,022.00 |
| 02-23-2026 | $38.45 | $38.45 | $38.78 | $38.78 | $38.41 | $38.41 | $38.59 | $38.59 | 1,072,578 | $1,072,578.00 |
| 02-20-2026 | $38.33 | $38.33 | $38.50 | $38.50 | $38.17 | $38.17 | $38.41 | $38.41 | 651,956 | $651,956.00 |