Skip to content
TORONTO stocks: 197Advancing: 73Declining: 94Currency: CAD
Open Tradzy

Rogers Communications Inc. (RCI-B) Price History

Daily open, high, low, close and volume for Rogers Communications Inc. (RCI-B) from 2025-10-14 to 2026-10-14, newest first.

‹ RCI-B price and chart
DateOpenHighLowCloseVolume
2026-10-14CAD 44.00CAD 44.29CAD 43.26CAD 44.151,789,528
2026-10-13CAD 42.78CAD 43.92CAD 42.78CAD 43.772,780,200
2026-10-09CAD 43.60CAD 43.60CAD 41.76CAD 42.466,950,900
2026-10-08CAD 43.59CAD 44.14CAD 43.40CAD 44.092,853,800
2026-10-07CAD 43.52CAD 44.06CAD 43.24CAD 43.772,404,300
2026-10-06CAD 43.39CAD 43.55CAD 42.68CAD 43.382,195,500
2026-10-05CAD 44.00CAD 44.08CAD 43.01CAD 43.303,189,100
2026-10-02CAD 43.83CAD 45.02CAD 43.55CAD 43.942,408,400
2026-10-01CAD 43.85CAD 44.15CAD 42.95CAD 43.752,120,300
2026-09-30CAD 43.77CAD 44.38CAD 43.56CAD 43.821,988,800
2026-09-29CAD 44.46CAD 44.49CAD 43.79CAD 43.832,240,900
2026-09-28CAD 45.08CAD 45.17CAD 44.25CAD 44.572,762,500
2026-09-25CAD 45.55CAD 45.80CAD 44.88CAD 45.192,449,300
2026-09-24CAD 47.22CAD 47.27CAD 45.58CAD 45.641,725,700
2026-09-23CAD 46.75CAD 47.14CAD 45.97CAD 46.983,107,600
2026-09-22CAD 48.29CAD 48.53CAD 46.70CAD 46.822,562,900
2026-09-21CAD 49.31CAD 49.35CAD 48.16CAD 48.282,120,400
2026-09-18CAD 48.49CAD 49.25CAD 48.15CAD 49.173,017,000
2026-09-17CAD 50.46CAD 50.84CAD 49.06CAD 49.171,755,500
2026-09-16CAD 50.00CAD 50.43CAD 49.71CAD 50.281,711,700
2026-09-15CAD 50.93CAD 50.93CAD 49.79CAD 49.904,060,800
2026-09-14CAD 51.35CAD 52.59CAD 50.78CAD 50.942,151,400
2026-09-11CAD 50.07CAD 50.65CAD 49.81CAD 50.181,049,900
2026-09-10CAD 50.31CAD 51.06CAD 49.20CAD 49.921,209,400
2026-09-09CAD 50.82CAD 51.05CAD 50.31CAD 50.342,042,400
2026-09-08CAD 51.03CAD 51.24CAD 50.27CAD 50.802,928,000
2026-09-04CAD 52.35CAD 52.50CAD 51.71CAD 51.851,524,600
2026-09-03CAD 50.83CAD 52.52CAD 50.83CAD 52.441,625,500
2026-09-02CAD 50.65CAD 51.77CAD 50.53CAD 50.701,296,500
2026-09-01CAD 51.20CAD 51.85CAD 50.51CAD 50.531,831,400
2026-08-31CAD 50.80CAD 51.69CAD 50.80CAD 51.131,645,700
2026-08-28CAD 50.80CAD 51.18CAD 50.62CAD 50.851,876,300
2026-08-27CAD 51.06CAD 51.09CAD 50.26CAD 50.542,443,700
2026-08-26CAD 50.63CAD 51.61CAD 50.63CAD 51.292,225,100
2026-08-25CAD 50.22CAD 50.66CAD 49.99CAD 50.631,003,100
2026-08-24CAD 49.87CAD 50.50CAD 49.47CAD 50.362,093,200
2026-08-21CAD 50.15CAD 50.42CAD 49.89CAD 49.941,179,600
2026-08-20CAD 50.39CAD 50.54CAD 49.30CAD 50.141,090,900
2026-08-19CAD 49.88CAD 50.73CAD 49.73CAD 50.452,096,000
2026-08-18CAD 50.19CAD 50.58CAD 49.78CAD 49.90805,900
2026-08-17CAD 50.54CAD 50.80CAD 50.08CAD 50.101,537,900
2026-08-14CAD 50.72CAD 50.90CAD 50.40CAD 50.581,455,300
2026-08-13CAD 49.97CAD 50.75CAD 49.96CAD 50.671,602,700
2026-08-12CAD 49.10CAD 50.01CAD 48.71CAD 49.882,269,100
2026-08-11CAD 48.33CAD 49.41CAD 48.28CAD 49.161,448,600
2026-08-10CAD 47.92CAD 48.37CAD 47.40CAD 48.322,597,600
2026-08-07CAD 48.36CAD 48.78CAD 47.94CAD 48.012,229,100
2026-08-06CAD 47.58CAD 48.63CAD 47.54CAD 48.491,917,100
2026-08-05CAD 47.79CAD 47.79CAD 46.73CAD 47.463,120,700
2026-08-04CAD 47.79CAD 47.96CAD 47.28CAD 47.632,829,100
2026-07-31CAD 47.63CAD 47.99CAD 47.21CAD 47.462,582,600
2026-07-30CAD 48.48CAD 48.48CAD 47.38CAD 47.742,126,700
2026-07-29CAD 48.88CAD 49.91CAD 48.77CAD 48.962,027,900
2026-07-28CAD 46.72CAD 49.19CAD 46.61CAD 49.073,029,700
2026-07-27CAD 46.15CAD 46.80CAD 46.07CAD 46.352,879,600
2026-07-24CAD 46.22CAD 46.46CAD 45.48CAD 46.201,410,000
2026-07-23CAD 46.39CAD 47.16CAD 45.94CAD 46.002,269,000
2026-07-22CAD 48.00CAD 48.67CAD 46.27CAD 46.363,786,100
2026-07-21CAD 48.40CAD 48.79CAD 47.72CAD 48.611,961,200
2026-07-20CAD 48.78CAD 49.41CAD 48.70CAD 49.021,677,300
2026-07-17CAD 49.07CAD 49.30CAD 48.43CAD 48.581,709,700
2026-07-16CAD 47.73CAD 49.20CAD 47.72CAD 48.891,823,600
2026-07-15CAD 46.58CAD 47.90CAD 46.45CAD 47.561,974,300
2026-07-14CAD 47.13CAD 47.18CAD 46.24CAD 46.342,093,300
2026-07-13CAD 46.93CAD 47.80CAD 46.45CAD 47.242,384,700
2026-07-10CAD 46.68CAD 47.48CAD 46.48CAD 46.581,374,400
2026-07-09CAD 46.52CAD 46.87CAD 46.06CAD 46.541,749,900
2026-07-08CAD 46.16CAD 47.07CAD 46.09CAD 46.433,630,700
2026-07-07CAD 45.07CAD 46.41CAD 44.80CAD 46.152,473,700
2026-07-06CAD 45.17CAD 46.44CAD 44.69CAD 44.743,015,300
2026-07-03CAD 44.84CAD 45.34CAD 44.81CAD 45.08679,500
2026-07-02CAD 46.07CAD 46.91CAD 44.48CAD 44.853,240,500
2026-06-30CAD 48.44CAD 48.64CAD 46.05CAD 46.143,264,200
2026-06-29CAD 49.65CAD 49.94CAD 48.04CAD 48.383,178,200
2026-06-26CAD 49.38CAD 49.66CAD 49.16CAD 49.531,805,300
2026-06-25CAD 50.28CAD 50.62CAD 49.05CAD 49.361,914,400
2026-06-24CAD 52.07CAD 52.25CAD 50.33CAD 50.481,579,900
2026-06-23CAD 51.41CAD 52.12CAD 51.10CAD 51.911,452,200
2026-06-22CAD 52.48CAD 52.75CAD 51.31CAD 51.332,643,600
2026-06-19CAD 52.90CAD 53.01CAD 52.54CAD 52.691,809,100
2026-06-18CAD 52.52CAD 53.19CAD 52.41CAD 53.162,088,300
2026-06-17CAD 53.13CAD 53.50CAD 52.34CAD 52.501,387,700
2026-06-16CAD 54.38CAD 54.62CAD 52.84CAD 53.332,685,900
2026-06-15CAD 53.84CAD 54.55CAD 53.47CAD 54.411,550,200
2026-06-12CAD 54.50CAD 54.70CAD 53.59CAD 53.922,431,000
2026-06-11CAD 54.17CAD 54.32CAD 53.58CAD 54.101,372,300
2026-06-10CAD 52.38CAD 54.34CAD 52.34CAD 53.881,726,900
2026-06-09CAD 52.24CAD 52.91CAD 52.05CAD 52.351,445,900
2026-06-08CAD 52.40CAD 53.26CAD 52.35CAD 52.701,862,100
2026-06-05CAD 53.03CAD 53.05CAD 52.28CAD 52.501,732,500
2026-06-04CAD 53.05CAD 53.62CAD 52.70CAD 52.912,840,500
2026-06-03CAD 52.86CAD 53.51CAD 52.40CAD 52.581,756,000
2026-06-02CAD 54.21CAD 54.75CAD 52.74CAD 52.832,272,100
2026-06-01CAD 53.27CAD 54.44CAD 53.27CAD 54.342,298,800
2026-05-29CAD 52.98CAD 53.25CAD 52.18CAD 53.206,392,900
2026-05-28CAD 51.75CAD 52.98CAD 51.51CAD 52.751,851,000
2026-05-27CAD 50.64CAD 52.32CAD 50.64CAD 51.901,951,900
2026-05-26CAD 50.31CAD 50.95CAD 50.26CAD 50.851,693,300
2026-05-25CAD 50.74CAD 50.97CAD 50.15CAD 50.54565,700
2026-05-22CAD 50.78CAD 51.42CAD 50.47CAD 50.531,899,400
2026-05-21CAD 49.65CAD 50.56CAD 49.28CAD 50.462,838,600
2026-05-20CAD 49.05CAD 49.91CAD 48.96CAD 49.601,941,400
2026-05-19CAD 48.75CAD 49.43CAD 48.43CAD 48.983,509,000
2026-05-15CAD 48.75CAD 49.34CAD 48.49CAD 48.581,910,600
2026-05-14CAD 49.55CAD 49.95CAD 48.95CAD 49.022,552,300
2026-05-13CAD 49.69CAD 49.91CAD 49.22CAD 49.391,510,600
2026-05-12CAD 50.16CAD 50.35CAD 49.69CAD 49.79866,000
2026-05-11CAD 50.49CAD 50.89CAD 49.87CAD 49.971,256,700
2026-05-08CAD 50.00CAD 50.66CAD 49.90CAD 50.551,353,600
2026-05-07CAD 49.60CAD 50.25CAD 49.60CAD 49.90877,600
2026-05-06CAD 50.00CAD 50.49CAD 49.11CAD 49.632,385,500
2026-05-05CAD 48.93CAD 49.92CAD 48.77CAD 49.89935,200
2026-05-04CAD 49.54CAD 49.58CAD 48.80CAD 48.861,702,200
2026-05-01CAD 49.58CAD 50.04CAD 49.34CAD 49.501,024,700
2026-04-30CAD 49.65CAD 49.87CAD 49.29CAD 49.451,580,700
2026-04-29CAD 49.29CAD 49.92CAD 49.18CAD 49.661,301,000
2026-04-28CAD 49.98CAD 50.07CAD 49.27CAD 49.333,183,000
2026-04-27CAD 49.28CAD 50.28CAD 49.15CAD 49.802,091,500
2026-04-24CAD 51.00CAD 51.01CAD 49.05CAD 49.261,876,400
2026-04-23CAD 52.13CAD 52.68CAD 50.28CAD 51.132,322,300
2026-04-22CAD 47.00CAD 51.26CAD 46.95CAD 51.216,581,700
2026-04-21CAD 45.66CAD 45.69CAD 45.03CAD 45.101,123,900
2026-04-20CAD 45.60CAD 45.93CAD 45.40CAD 45.52961,300
2026-04-17CAD 45.82CAD 46.17CAD 45.16CAD 45.571,493,100
2026-04-16CAD 45.71CAD 46.40CAD 45.68CAD 45.691,798,100
2026-04-15CAD 45.72CAD 46.01CAD 45.59CAD 45.732,069,800
2026-04-14CAD 45.20CAD 45.90CAD 44.93CAD 45.821,531,600
2026-04-13CAD 44.84CAD 45.30CAD 44.71CAD 45.091,801,900
2026-04-10CAD 45.51CAD 46.21CAD 44.53CAD 44.862,678,500
2026-04-09CAD 46.20CAD 46.24CAD 44.21CAD 45.284,273,300
2026-04-08CAD 46.75CAD 46.94CAD 45.70CAD 45.922,424,200
2026-04-07CAD 47.65CAD 47.82CAD 46.03CAD 46.193,130,900
2026-04-06CAD 48.82CAD 49.03CAD 47.66CAD 47.844,225,500
2026-04-02CAD 51.74CAD 51.91CAD 48.70CAD 48.763,546,600
2026-04-01CAD 53.17CAD 53.67CAD 52.87CAD 52.971,450,600
2026-03-31CAD 53.12CAD 53.53CAD 52.56CAD 53.501,281,500
2026-03-30CAD 53.50CAD 53.99CAD 52.75CAD 52.911,042,500
2026-03-27CAD 53.86CAD 54.14CAD 53.32CAD 53.461,806,800
2026-03-26CAD 53.98CAD 54.38CAD 53.73CAD 53.892,823,300
2026-03-25CAD 53.72CAD 54.32CAD 53.72CAD 53.981,034,900
2026-03-24CAD 53.28CAD 53.94CAD 53.22CAD 53.341,098,500
2026-03-23CAD 52.74CAD 53.85CAD 52.29CAD 53.551,672,500
2026-03-20CAD 52.81CAD 53.25CAD 52.15CAD 52.423,768,000
2026-03-19CAD 53.24CAD 53.50CAD 52.55CAD 53.121,431,800
2026-03-18CAD 53.71CAD 53.78CAD 53.24CAD 53.571,105,800
2026-03-17CAD 53.45CAD 54.39CAD 53.38CAD 54.001,711,900
2026-03-16CAD 53.08CAD 53.76CAD 52.75CAD 53.151,019,800
2026-03-13CAD 52.75CAD 53.37CAD 52.75CAD 53.211,140,900
2026-03-12CAD 53.47CAD 53.72CAD 52.51CAD 52.771,469,100
2026-03-11CAD 54.06CAD 54.17CAD 53.33CAD 53.661,368,500
2026-03-10CAD 54.66CAD 54.75CAD 53.77CAD 54.052,499,600
2026-03-09CAD 54.22CAD 55.51CAD 53.89CAD 55.191,963,300
2026-03-06CAD 55.35CAD 55.62CAD 54.58CAD 54.701,818,600
2026-03-05CAD 55.09CAD 55.66CAD 54.79CAD 55.541,097,400
2026-03-04CAD 55.14CAD 55.68CAD 54.65CAD 55.281,743,000
2026-03-03CAD 55.57CAD 55.68CAD 54.52CAD 55.142,098,600
2026-03-02CAD 54.35CAD 56.27CAD 54.00CAD 56.052,106,900
2026-02-27CAD 53.99CAD 54.79CAD 53.96CAD 54.443,147,600
2026-02-26CAD 54.26CAD 54.52CAD 53.82CAD 53.942,000,200
2026-02-25CAD 53.17CAD 54.45CAD 53.15CAD 54.311,652,900
2026-02-24CAD 52.89CAD 53.44CAD 52.48CAD 53.391,345,900
2026-02-23CAD 52.56CAD 53.09CAD 52.54CAD 52.85943,700
2026-02-20CAD 52.47CAD 52.70CAD 52.25CAD 52.541,103,100
2026-02-19CAD 52.51CAD 52.60CAD 52.01CAD 52.32519,600
2026-02-18CAD 52.55CAD 52.72CAD 52.15CAD 52.492,496,100
2026-02-17CAD 52.71CAD 53.05CAD 52.23CAD 52.451,176,000
2026-02-13CAD 52.48CAD 53.15CAD 51.69CAD 52.871,284,000
2026-02-12CAD 51.49CAD 52.60CAD 51.30CAD 52.571,675,900
2026-02-11CAD 51.00CAD 51.47CAD 50.61CAD 51.421,810,500
2026-02-10CAD 50.28CAD 51.23CAD 50.26CAD 50.952,060,300
2026-02-09CAD 49.22CAD 50.32CAD 49.10CAD 50.281,845,800
2026-02-06CAD 50.25CAD 50.32CAD 49.14CAD 49.291,727,500
2026-02-05CAD 50.70CAD 51.07CAD 50.10CAD 50.321,855,500
2026-02-04CAD 51.04CAD 51.43CAD 50.41CAD 50.892,020,000
2026-02-03CAD 50.38CAD 51.07CAD 50.31CAD 50.901,559,200
2026-02-02CAD 52.03CAD 52.37CAD 50.28CAD 50.402,742,300
2026-01-30CAD 52.03CAD 52.28CAD 50.77CAD 51.402,279,900
2026-01-29CAD 50.25CAD 52.24CAD 49.97CAD 52.003,687,100
2026-01-28CAD 49.69CAD 50.10CAD 49.04CAD 49.201,738,200
2026-01-27CAD 50.15CAD 50.27CAD 49.53CAD 49.782,500,200
2026-01-26CAD 50.63CAD 50.64CAD 49.66CAD 50.011,993,700
2026-01-23CAD 51.16CAD 51.51CAD 50.48CAD 50.521,869,500
2026-01-22CAD 51.10CAD 51.29CAD 50.69CAD 51.101,247,300
2026-01-21CAD 50.71CAD 50.98CAD 50.26CAD 50.781,258,700
2026-01-20CAD 49.85CAD 50.92CAD 49.66CAD 50.553,235,600
2026-01-19CAD 49.73CAD 50.06CAD 49.22CAD 49.98477,600
2026-01-16CAD 49.36CAD 49.95CAD 49.13CAD 49.751,558,400
2026-01-15CAD 49.96CAD 50.31CAD 49.36CAD 49.44984,400
2026-01-14CAD 49.55CAD 50.35CAD 49.55CAD 50.091,355,900
2026-01-13CAD 50.42CAD 50.43CAD 49.41CAD 49.521,815,900
2026-01-12CAD 50.77CAD 51.00CAD 50.23CAD 50.401,267,200
2026-01-09CAD 50.50CAD 51.15CAD 50.30CAD 50.561,144,100
2026-01-08CAD 50.53CAD 51.17CAD 50.52CAD 50.631,253,800
2026-01-07CAD 51.50CAD 51.50CAD 50.66CAD 50.701,655,700
2026-01-06CAD 52.00CAD 52.35CAD 51.15CAD 51.241,545,200
2026-01-05CAD 52.14CAD 52.23CAD 50.89CAD 51.991,358,100
2026-01-02CAD 52.01CAD 52.75CAD 51.98CAD 52.11874,200
2025-12-31CAD 51.78CAD 52.03CAD 51.69CAD 51.81619,600
2025-12-30CAD 51.29CAD 52.05CAD 51.28CAD 51.821,150,600
2025-12-29CAD 50.97CAD 51.58CAD 50.91CAD 51.332,026,200
2025-12-24CAD 50.66CAD 51.07CAD 50.61CAD 50.85358,000
2025-12-23CAD 50.64CAD 51.13CAD 50.45CAD 50.701,421,300
2025-12-22CAD 50.59CAD 50.62CAD 50.01CAD 50.551,014,700
2025-12-19CAD 50.56CAD 50.99CAD 50.18CAD 50.512,714,400
2025-12-18CAD 51.18CAD 51.54CAD 50.49CAD 50.511,654,100
2025-12-17CAD 50.67CAD 51.51CAD 50.67CAD 51.302,031,200
2025-12-16CAD 50.46CAD 50.81CAD 50.27CAD 50.642,092,200
2025-12-15CAD 49.92CAD 50.56CAD 49.57CAD 50.511,473,200
2025-12-12CAD 49.98CAD 50.13CAD 49.71CAD 49.871,073,500
2025-12-11CAD 49.58CAD 50.22CAD 49.49CAD 49.831,160,800
2025-12-10CAD 50.02CAD 50.25CAD 49.32CAD 49.512,428,500
2025-12-09CAD 50.84CAD 51.19CAD 50.51CAD 50.691,221,000
2025-12-08CAD 51.21CAD 51.55CAD 50.38CAD 50.631,615,300
2025-12-05CAD 52.40CAD 52.46CAD 51.81CAD 51.872,120,700
2025-12-04CAD 52.95CAD 53.16CAD 52.22CAD 52.402,081,900
2025-12-03CAD 54.11CAD 54.31CAD 52.66CAD 52.772,342,700
2025-12-02CAD 54.65CAD 54.81CAD 53.70CAD 54.081,281,100
2025-12-01CAD 54.62CAD 54.72CAD 54.18CAD 54.542,219,900
2025-11-28CAD 54.54CAD 54.77CAD 54.34CAD 54.631,269,800
2025-11-27CAD 54.87CAD 54.96CAD 54.49CAD 54.50425,000
2025-11-26CAD 54.07CAD 55.08CAD 54.07CAD 54.952,510,700
2025-11-25CAD 53.98CAD 54.72CAD 53.74CAD 54.241,954,300
2025-11-24CAD 54.00CAD 54.32CAD 52.82CAD 53.883,498,300
2025-11-21CAD 53.33CAD 54.16CAD 53.15CAD 54.011,217,800
2025-11-20CAD 53.96CAD 53.96CAD 53.10CAD 53.251,149,800
2025-11-19CAD 53.92CAD 54.26CAD 53.45CAD 53.931,918,000
2025-11-18CAD 54.04CAD 54.28CAD 53.61CAD 53.841,613,300
2025-11-17CAD 53.75CAD 54.22CAD 53.66CAD 54.141,362,400
2025-11-14CAD 53.75CAD 53.91CAD 52.91CAD 53.862,784,900
2025-11-13CAD 53.52CAD 53.93CAD 53.26CAD 53.841,479,400
2025-11-12CAD 53.37CAD 53.79CAD 53.03CAD 53.791,135,300
2025-11-11CAD 53.02CAD 53.57CAD 53.02CAD 53.451,218,100
2025-11-10CAD 52.55CAD 53.13CAD 52.19CAD 52.881,654,500
2025-11-07CAD 51.98CAD 52.63CAD 51.52CAD 52.491,512,300
2025-11-06CAD 52.46CAD 52.96CAD 51.65CAD 51.931,881,000
2025-11-05CAD 53.53CAD 53.99CAD 52.23CAD 52.512,998,600
2025-11-04CAD 54.07CAD 54.39CAD 53.50CAD 53.671,314,500
2025-11-03CAD 54.85CAD 54.86CAD 53.56CAD 54.052,437,000
2025-10-31CAD 55.04CAD 55.23CAD 54.75CAD 54.891,008,200
2025-10-30CAD 55.29CAD 55.52CAD 54.64CAD 55.131,673,200
2025-10-29CAD 55.78CAD 55.88CAD 55.16CAD 55.462,149,700
2025-10-28CAD 55.60CAD 56.15CAD 55.49CAD 55.752,134,100
2025-10-27CAD 55.05CAD 55.63CAD 54.86CAD 55.592,700,200
2025-10-24CAD 54.03CAD 55.12CAD 53.95CAD 55.054,404,000
2025-10-23CAD 53.21CAD 54.21CAD 51.74CAD 54.005,126,300
2025-10-22CAD 51.71CAD 52.49CAD 51.47CAD 52.241,244,100
2025-10-21CAD 51.42CAD 52.01CAD 51.21CAD 51.911,756,100
2025-10-20CAD 51.90CAD 52.17CAD 51.12CAD 51.391,675,400
2025-10-17CAD 52.32CAD 52.65CAD 51.97CAD 52.201,577,200
2025-10-16CAD 52.00CAD 52.40CAD 51.81CAD 52.271,963,800
2025-10-15CAD 51.46CAD 52.20CAD 51.34CAD 51.761,268,800
2025-10-14CAD 51.53CAD 51.73CAD 50.57CAD 51.621,532,500