Want to see TSE:RCI.A full AI Analyst Report?
Rogers Comm Cl A (RCI.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.78 | 46.98 | 44.78 | 46.25 | 46.25 | +3.28% | 5,283 | 3.26 |
| Oct 29, 2026 | 44.00 | 44.78 | 44.00 | 44.78 | 44.78 | -1.45% | 1,385 | 0.87 |
| Oct 28, 2026 | 45.08 | 45.69 | 44.88 | 45.44 | 45.44 | +0.11% | 3,706 | 2.39 |
| Oct 27, 2026 | 46.30 | 46.30 | 45.39 | 45.39 | 45.39 | -1.33% | 1,905 | 1.24 |
| Oct 26, 2026 | 47.08 | 47.48 | 46.00 | 46.00 | 46.00 | -2.29% | 2,341 | 1.47 |
| Oct 23, 2026 | 46.46 | 47.08 | 46.06 | 47.08 | 47.08 | +1.33% | 1,018 | 0.63 |
| Oct 22, 2026 | 45.60 | 47.50 | 45.60 | 46.46 | 46.46 | +2.11% | 2,943 | 1.88 |
| Oct 21, 2026 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | -2.15% | 1,795 | 1.15 |
| Oct 20, 2026 | 46.92 | 46.92 | 46.50 | 46.50 | 46.50 | -1.02% | 416 | 0.26 |
| Oct 19, 2026 | 45.96 | 46.98 | 45.75 | 46.98 | 46.98 | +2.24% | 2,157 | 1.31 |
| Oct 16, 2026 | 46.68 | 47.02 | 45.95 | 45.95 | 45.95 | -0.76% | 1,714 | 1.05 |
| Oct 15, 2026 | 46.46 | 47.00 | 45.43 | 46.30 | 46.30 | +2.98% | 1,937 | 1.20 |
| Oct 14, 2026 | 45.00 | 45.47 | 44.50 | 44.96 | 44.96 | +0.20% | 1,261 | 0.78 |
| Oct 13, 2026 | 43.46 | 44.87 | 43.46 | 44.87 | 44.87 | +2.07% | 2,000 | 1.25 |
| Oct 12, 2026 | 45.01 | 45.01 | 43.00 | 43.96 | 43.96 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 45.01 | 45.01 | 43.00 | 43.96 | 43.96 | -1.96% | 7,481 | 4.82 |
| Oct 08, 2026 | 44.87 | 44.87 | 44.80 | 44.84 | 44.84 | -0.04% | 584 | 0.37 |
| Oct 07, 2026 | 44.81 | 44.86 | 44.81 | 44.86 | 44.86 | +0.63% | 818 | 0.52 |
| Oct 06, 2026 | 44.00 | 44.58 | 44.00 | 44.58 | 44.58 | +1.32% | 634 | 0.40 |
| Oct 05, 2026 | 44.28 | 44.56 | 44.00 | 44.00 | 44.00 | -2.20% | 1,603 | 1.00 |
| Oct 02, 2026 | 45.19 | 46.29 | 44.99 | 44.99 | 44.99 | -0.44% | 2,313 | 1.44 |
| Oct 01, 2026 | 45.24 | 45.50 | 44.20 | 45.19 | 45.19 | -0.04% | 5,350 | 3.35 |
| Sep 30, 2026 | 44.53 | 47.00 | 44.53 | 45.21 | 45.21 | +0.92% | 732 | 0.45 |
| Sep 29, 2026 | 45.26 | 45.32 | 44.80 | 44.80 | 44.80 | -1.73% | 3,576 | 2.26 |
| Sep 28, 2026 | 45.69 | 45.69 | 45.55 | 45.59 | 45.59 | -0.89% | 924 | 0.59 |
| Sep 25, 2026 | 46.70 | 46.70 | 45.65 | 46.00 | 46.00 | -3.58% | 7,283 | 4.75 |
| Sep 24, 2026 | 47.75 | 47.75 | 47.71 | 47.71 | 47.71 | -0.04% | 1,834 | 1.19 |
| Sep 23, 2026 | 47.30 | 47.73 | 46.94 | 47.73 | 47.73 | -0.38% | 1,854 | 1.21 |
| Sep 22, 2026 | 49.26 | 49.26 | 47.91 | 47.91 | 47.91 | -2.72% | 2,477 | 1.66 |
| Sep 21, 2026 | 50.97 | 50.97 | 49.01 | 49.25 | 49.25 | +0.29% | 1,181 | 0.80 |
| Sep 18, 2026 | 50.08 | 50.08 | 49.11 | 49.11 | 49.11 | -3.21% | 1,210 | 0.82 |
| Sep 17, 2026 | 50.81 | 50.81 | 50.30 | 50.74 | 50.74 | +1.04% | 468 | 0.32 |
| Sep 16, 2026 | 52.80 | 52.80 | 50.22 | 50.22 | 50.22 | -2.01% | 1,530 | 1.05 |
| Sep 15, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | +0.22% | 660 | 0.45 |
| Sep 14, 2026 | 52.00 | 53.00 | 51.14 | 51.14 | 51.14 | +1.19% | 1,058 | 0.73 |
| Sep 11, 2026 | 50.41 | 50.85 | 50.41 | 50.54 | 50.54 | -0.24% | 785 | 0.54 |
| Sep 10, 2026 | 51.08 | 51.08 | 50.66 | 50.66 | 50.66 | -2.73% | 694 | 0.47 |
| Sep 09, 2026 | 52.00 | 52.08 | 52.00 | 52.08 | 52.08 | +1.72% | 271 | 0.18 |
| Sep 08, 2026 | 52.00 | 52.26 | 51.20 | 51.20 | 51.20 | -3.10% | 2,305 | 1.57 |
| Sep 07, 2026 | 53.97 | 53.97 | 52.25 | 53.34 | 52.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.97 | 53.97 | 52.25 | 53.34 | 52.84 | +1.41% | 3,595 | 2.44 |
| Sep 03, 2026 | 52.20 | 52.70 | 52.20 | 52.60 | 52.11 | +1.06% | 794 | 0.54 |
| Sep 02, 2026 | 52.05 | 53.00 | 51.10 | 52.05 | 51.56 | -0.29% | 0 | 0.00 |
| Sep 01, 2026 | 51.99 | 52.20 | 51.99 | 52.20 | 51.71 | -0.40% | 428 | 0.29 |
| Aug 31, 2026 | 51.40 | 52.41 | 51.40 | 52.41 | 51.92 | +0.81% | 733 | 0.47 |
| Aug 28, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.50 | +0.90% | 104 | 0.06 |
| Aug 27, 2026 | 51.53 | 52.00 | 51.05 | 51.53 | 51.04 | -1.25% | 0 | 0.00 |
| Aug 26, 2026 | 51.25 | 52.18 | 51.25 | 52.18 | 51.69 | +1.81% | 639 | 0.36 |
| Aug 25, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.77 | +0.00% | 125 | 0.07 |
| Aug 24, 2026 | 50.08 | 51.25 | 50.03 | 51.25 | 50.77 | +0.49% | 2,786 | 1.54 |