Rogers Communications Inc... (RCI)
NYSE: RCI
· Real-Time Price · USD
34.73
-0.42 (-1.19%)
At close: Oct 03, 2025, 3:59 PM
34.71
-0.07%
After-hours: Oct 03, 2025, 05:29 PM EDT
RCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.35 | 35.35 | 34.74 | 34.75 | 34.75 | -1.14% | 783,229 |
| Oct 2, 2025 | 34.71 | 35.20 | 34.62 | 35.15 | 35.15 | 0.89% | 801,800 |
| Oct 1, 2025 | 34.47 | 34.88 | 34.44 | 34.84 | 34.84 | 1.07% | 958,100 |
| Sep 30, 2025 | 35.55 | 35.65 | 33.89 | 34.47 | 34.47 | -3.20% | 1,339,042 |
| Sep 29, 2025 | 35.70 | 35.82 | 35.54 | 35.61 | 35.61 | -0.14% | 628,700 |
| Sep 26, 2025 | 35.22 | 35.71 | 35.09 | 35.66 | 35.66 | 1.65% | 665,200 |
| Sep 25, 2025 | 34.70 | 35.14 | 34.54 | 35.08 | 35.08 | 1.27% | 879,800 |
| Sep 24, 2025 | 35.30 | 35.30 | 34.64 | 34.64 | 34.64 | -1.93% | 974,212 |
| Sep 23, 2025 | 35.26 | 35.49 | 35.00 | 35.32 | 35.32 | 0.77% | 1,002,800 |
| Sep 22, 2025 | 35.37 | 35.54 | 34.99 | 35.05 | 35.05 | -0.93% | 632,538 |
| Sep 19, 2025 | 35.34 | 35.49 | 34.91 | 35.38 | 35.38 | 0.63% | 921,700 |
| Sep 18, 2025 | 35.53 | 35.72 | 35.00 | 35.16 | 35.16 | -1.65% | 1,002,949 |
| Sep 17, 2025 | 35.91 | 36.16 | 35.71 | 35.75 | 35.75 | -0.14% | 1,265,470 |
| Sep 16, 2025 | 35.80 | 35.90 | 35.56 | 35.80 | 35.80 | 0.11% | 667,600 |
| Sep 15, 2025 | 35.73 | 35.89 | 35.37 | 35.76 | 35.76 | -0.08% | 758,400 |
| Sep 12, 2025 | 35.76 | 35.95 | 35.64 | 35.79 | 35.79 | -0.53% | 739,731 |
| Sep 11, 2025 | 35.43 | 35.98 | 35.25 | 35.98 | 35.98 | 1.55% | 651,339 |
| Sep 10, 2025 | 35.60 | 35.62 | 35.28 | 35.43 | 35.43 | -0.23% | 838,837 |
| Sep 9, 2025 | 35.73 | 35.73 | 34.99 | 35.51 | 35.51 | -0.59% | 832,642 |
| Sep 8, 2025 | 35.33 | 35.78 | 35.15 | 35.72 | 35.72 | -0.47% | 1,161,900 |
Page 1 of 136