RCI - ROGERS COMMUNICATIONS INC
33.36
0.040 0.120%
Share volume: 931,770
Last Updated: 04-20-2026
Communication/Cable And Other Pay Tv Services:
3.38%
PREVIOUS CLOSE
CHG
CHG%
$33.32
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $33.43 | $33.43 | $33.62 | $33.62 | $33.25 | $33.25 | $33.36 | $33.36 | 931,770 | $931,770.00 |
| 04-17-2026 | $33.40 | $33.40 | $33.75 | $33.75 | $33.03 | $33.03 | $33.32 | $33.32 | 1,661,235 | $1,661,235.00 |
| 04-16-2026 | $33.21 | $33.21 | $33.85 | $33.85 | $33.21 | $33.21 | $33.35 | $33.35 | 1,008,372 | $1,008,372.00 |
| 04-15-2026 | $33.39 | $33.39 | $33.46 | $33.46 | $33.10 | $33.10 | $33.27 | $33.27 | 1,180,212 | $1,180,212.00 |
| 04-14-2026 | $32.83 | $32.83 | $33.35 | $33.35 | $32.69 | $32.69 | $33.28 | $33.28 | 1,173,774 | $1,173,774.00 |
| 04-13-2026 | $32.53 | $32.53 | $32.83 | $32.83 | $32.35 | $32.35 | $32.76 | $32.76 | 1,683,545 | $1,683,545.00 |
| 04-10-2026 | $32.91 | $32.91 | $33.43 | $33.43 | $32.21 | $32.21 | $32.44 | $32.44 | 1,804,725 | $1,804,725.00 |
| 04-09-2026 | $33.25 | $33.25 | $33.39 | $33.39 | $31.97 | $31.97 | $32.80 | $32.80 | 2,790,572 | $2,790,572.00 |
| 04-08-2026 | $33.79 | $33.79 | $33.89 | $33.89 | $33.00 | $33.00 | $33.25 | $33.25 | 2,075,363 | $2,075,363.00 |
| 04-07-2026 | $34.34 | $34.34 | $34.34 | $34.34 | $33.11 | $33.11 | $33.27 | $33.27 | 2,227,543 | $2,227,543.00 |