Rogers Communications Inc (RCI) Historical Stock Data
37.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCI is down -0.19% a day on average. There have been 15 days where Rogers Communications Inc closed green and 15 days where RCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 37.15 | 37.27 | ↑$0.12 (0.32%) | 37.07 | 37.36 | 500.06K |
| 2025-12-23 | 36.82 | 36.99 | ↑$0.17 (0.46%) | 36.82 | 37.26 | 661.93K |
| 2025-12-22 | 36.53 | 36.76 | ↑$0.23 (0.63%) | 36.38 | 36.76 | 697.82K |
| 2025-12-19 | 36.65 | 36.62 | ↓$0.03 (-0.08%) | 36.47 | 37.00 | 0.94M |
| 2025-12-18 | 37.22 | 36.65 | ↓$0.57 (-1.53%) | 36.61 | 37.46 | 828.15K |
| 2025-12-17 | 36.92 | 37.22 | ↑$0.30 (0.81%) | 36.78 | 37.37 | 1.03M |
| 2025-12-16 | 36.72 | 36.80 | ↑$0.08 (0.22%) | 36.60 | 36.96 | 754.87K |
| 2025-12-15 | 36.33 | 36.67 | ↑$0.34 (0.94%) | 36.02 | 36.71 | 875.36K |
| 2025-12-12 | 36.33 | 36.22 | ↓$0.11 (-0.30%) | 36.11 | 36.43 | 638.30K |
| 2025-12-11 | 36.07 | 36.17 | ↑$0.10 (0.28%) | 35.93 | 36.45 | 722.53K |
| 2025-12-10 | 36.31 | 35.88 | ↓$0.43 (-1.18%) | 35.67 | 36.31 | 1.01M |
| 2025-12-09 | 36.70 | 36.58 | ↓$0.12 (-0.33%) | 36.49 | 36.99 | 553.99K |
| 2025-12-08 | 37.19 | 36.55 | ↓$0.64 (-1.72%) | 36.39 | 37.25 | 704.90K |
| 2025-12-05 | 37.77 | 37.50 | ↓$0.27 (-0.71%) | 37.45 | 37.79 | 667.17K |
| 2025-12-04 | 37.96 | 37.55 | ↓$0.41 (-1.08%) | 37.43 | 38.03 | 1.58M |
| 2025-12-03 | 38.80 | 37.83 | ↓$0.97 (-2.50%) | 37.77 | 38.95 | 1.77M |
| 2025-12-02 | 39.17 | 38.69 | ↓$0.48 (-1.23%) | 38.40 | 39.17 | 706.61K |
| 2025-12-01 | 38.94 | 38.94 | ↑$0.00 (0.00%) | 38.78 | 39.19 | 823.18K |
| 2025-11-28 | 39.25 | 39.12 | ↓$0.13 (-0.33%) | 38.87 | 39.25 | 269.44K |
| 2025-11-26 | 38.68 | 39.15 | ↑$0.47 (1.22%) | 38.57 | 39.24 | 688.42K |
| 2025-11-25 | 38.48 | 38.45 | ↓$0.03 (-0.08%) | 38.09 | 38.76 | 624.28K |
| 2025-11-24 | 38.30 | 38.18 | ↓$0.12 (-0.31%) | 37.44 | 38.48 | 653.78K |
| 2025-11-21 | 37.82 | 38.34 | ↑$0.52 (1.37%) | 37.71 | 38.42 | 709.06K |
| 2025-11-20 | 38.30 | 37.78 | ↓$0.52 (-1.36%) | 37.68 | 38.30 | 604.34K |
| 2025-11-19 | 38.42 | 38.32 | ↓$0.10 (-0.26%) | 38.02 | 38.72 | 882.43K |
| 2025-11-18 | 38.51 | 38.52 | ↑$0.01 (0.03%) | 38.31 | 38.79 | 533.25K |
| 2025-11-17 | 38.36 | 38.53 | ↑$0.17 (0.44%) | 38.24 | 38.61 | 693.51K |
| 2025-11-14 | 38.33 | 38.37 | ↑$0.04 (0.10%) | 37.73 | 38.41 | 608.15K |
| 2025-11-13 | 38.33 | 38.38 | ↑$0.05 (0.13%) | 38.03 | 38.43 | 550.35K |
| 2025-11-12 | 38.24 | 38.42 | ↑$0.18 (0.47%) | 37.84 | 38.42 | 636.53K |
Create an account or log in to view more rows.
$RCI let’s go down baby 😉
$RCI we’re fucked tomorrow boys
$RCI When in doubt...
$RCI Hold on to your Butts.
$RCI MAY RIP TOMORROW
$RCI now I buy
$RCI There is nothing wrong with a decent pullback
$RCI nice day!
$RCI hot damn <3
$RCI yeah we're going green today