RCI - ROGERS COMMUNICATIONS INC
36.06
-1.290 -3.577%
Share volume: 1,371,882
Last Updated: 04-24-2026
Communication/Cable And Other Pay Tv Services:
3.34%
PREVIOUS CLOSE
CHG
CHG%
$37.35
-1.29
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $37.20 | $37.20 | $37.23 | $37.23 | $35.90 | $35.90 | $36.06 | $36.06 | 1,371,882 | $1,371,882.00 |
| 04-23-2026 | $37.82 | $37.82 | $38.48 | $38.48 | $36.78 | $36.78 | $37.35 | $37.35 | 2,048,184 | $2,048,184.00 |
| 04-22-2026 | $34.18 | $34.18 | $37.49 | $37.49 | $34.16 | $34.16 | $37.48 | $37.48 | 3,872,598 | $3,872,598.00 |
| 04-21-2026 | $33.38 | $33.38 | $33.47 | $33.47 | $32.95 | $32.95 | $32.99 | $32.99 | 1,332,045 | $1,332,045.00 |
| 04-20-2026 | $33.43 | $33.43 | $33.62 | $33.62 | $33.25 | $33.25 | $33.36 | $33.36 | 1,014,473 | $1,014,473.00 |
| 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 |