RCI - ROGERS COMMUNICATIONS INC
36.3
-0.230 -0.634%
Share volume: 766,609
Last Updated: 05-12-2026
Communication/Cable And Other Pay Tv Services:
3.42%
PREVIOUS CLOSE
CHG
CHG%
$36.53
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $36.71 | $36.71 | $36.71 | $36.71 | $36.23 | $36.23 | $36.30 | $36.30 | 766,609 | $766,609.00 |
| 05-11-2026 | $36.93 | $36.93 | $37.24 | $37.24 | $36.47 | $36.47 | $36.53 | $36.53 | 693,467 | $693,467.00 |
| 05-08-2026 | $36.76 | $36.76 | $37.00 | $37.00 | $36.40 | $36.40 | $36.90 | $36.90 | 673,093 | $673,093.00 |
| 05-07-2026 | $36.44 | $36.44 | $36.84 | $36.84 | $36.44 | $36.44 | $36.57 | $36.57 | 690,559 | $690,559.00 |
| 05-06-2026 | $36.80 | $36.80 | $37.08 | $37.08 | $36.01 | $36.01 | $36.44 | $36.44 | 1,199,841 | $1,199,841.00 |
| 05-05-2026 | $36.00 | $36.00 | $36.63 | $36.63 | $35.81 | $35.81 | $36.58 | $36.58 | 637,687 | $637,687.00 |
| 05-04-2026 | $36.31 | $36.31 | $36.37 | $36.37 | $35.84 | $35.84 | $35.90 | $35.90 | 790,936 | $790,936.00 |
| 05-01-2026 | $36.48 | $36.48 | $36.88 | $36.88 | $36.36 | $36.36 | $36.44 | $36.44 | 716,425 | $716,425.00 |
| 04-30-2026 | $36.37 | $36.37 | $36.51 | $36.51 | $36.22 | $36.22 | $36.43 | $36.43 | 737,023 | $737,023.00 |
| 04-29-2026 | $36.03 | $36.03 | $36.51 | $36.51 | $35.89 | $35.89 | $36.26 | $36.26 | 912,399 | $912,399.00 |