Rogers Communication(TSE:RCI.B)
CA$47.05-0.89 (-1.86%)
TSE:RCI.B
Rogers Communication historical prices
CA$47.05
At close:-0.89 (-1.86%)
Want to see TSE:RCI.B full AI Analyst Report?
Rogers Communication (RCI.B) Historical Prices
912 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.71 | 48.03 | 46.88 | 47.05 | 47.05 | -1.86% | 1,408,726 | 0.61 |
| Nov 10, 2026 | 47.15 | 48.23 | 46.88 | 47.94 | 47.94 | +1.74% | 2,026,391 | 0.89 |
| Nov 09, 2026 | 47.33 | 47.42 | 46.44 | 47.16 | 47.16 | +0.08% | 1,742,646 | 0.76 |
| Nov 06, 2026 | 47.14 | 47.41 | 46.61 | 47.12 | 47.12 | -1.30% | 3,288,286 | 1.45 |
| Nov 05, 2026 | 48.45 | 48.81 | 47.37 | 47.74 | 47.74 | -1.14% | 3,224,877 | 1.43 |
| Nov 04, 2026 | 47.26 | 48.86 | 47.26 | 48.29 | 48.29 | +3.21% | 3,681,590 | 1.65 |
| Nov 03, 2026 | 46.81 | 47.25 | 46.26 | 46.79 | 46.79 | -0.21% | 2,016,137 | 0.90 |
| Nov 02, 2026 | 45.47 | 46.99 | 45.45 | 46.89 | 46.89 | +3.10% | 2,993,675 | 1.34 |
| Oct 30, 2026 | 44.35 | 45.74 | 44.34 | 45.48 | 45.48 | +3.39% | 3,412,810 | 1.54 |
| Oct 29, 2026 | 43.95 | 44.50 | 43.28 | 43.99 | 43.99 | +0.48% | 3,337,639 | 1.54 |
| Oct 28, 2026 | 44.52 | 44.95 | 43.63 | 43.78 | 43.78 | -1.99% | 2,610,376 | 1.20 |
| Oct 27, 2026 | 45.42 | 45.43 | 44.03 | 44.67 | 44.67 | -1.48% | 2,001,522 | 0.92 |
| Oct 26, 2026 | 45.41 | 45.92 | 44.94 | 45.34 | 45.34 | -0.04% | 2,845,195 | 1.32 |
| Oct 23, 2026 | 45.15 | 46.31 | 44.61 | 45.36 | 45.36 | -2.30% | 4,433,628 | 2.08 |
| Oct 22, 2026 | 44.69 | 46.56 | 44.66 | 46.43 | 46.43 | +4.08% | 4,277,657 | 2.03 |
| Oct 21, 2026 | 45.08 | 45.20 | 44.20 | 44.61 | 44.61 | -1.63% | 2,372,218 | 1.13 |
| Oct 20, 2026 | 44.92 | 45.75 | 44.80 | 45.35 | 45.35 | +1.57% | 1,176,666 | 0.56 |
| Oct 19, 2026 | 45.03 | 45.19 | 44.64 | 44.65 | 44.65 | -1.26% | 2,079,073 | 0.97 |
| Oct 16, 2026 | 45.55 | 45.63 | 45.03 | 45.22 | 45.22 | -0.07% | 1,445,961 | 0.67 |
| Oct 15, 2026 | 44.50 | 45.80 | 44.49 | 45.25 | 45.25 | +2.49% | 4,035,229 | 1.91 |
| Oct 14, 2026 | 44.00 | 44.29 | 43.26 | 44.15 | 44.15 | +0.87% | 1,794,880 | 0.85 |
| Oct 13, 2026 | 42.78 | 43.92 | 42.78 | 43.77 | 43.77 | +3.09% | 2,780,249 | 1.33 |
| Oct 12, 2026 | 43.60 | 43.60 | 41.76 | 42.46 | 42.46 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 43.60 | 43.60 | 41.76 | 42.46 | 42.46 | -3.70% | 6,950,931 | 3.39 |
| Oct 08, 2026 | 43.59 | 44.14 | 43.40 | 44.09 | 44.09 | +0.73% | 2,853,804 | 1.40 |
| Oct 07, 2026 | 43.52 | 44.06 | 43.24 | 43.77 | 43.77 | +0.90% | 2,404,257 | 1.19 |
| Oct 06, 2026 | 43.39 | 43.55 | 42.68 | 43.38 | 43.38 | +0.18% | 2,195,516 | 1.09 |
| Oct 05, 2026 | 44.00 | 44.08 | 43.01 | 43.30 | 43.30 | -1.46% | 3,189,084 | 1.57 |
| Oct 02, 2026 | 43.83 | 45.02 | 43.55 | 43.94 | 43.94 | +0.43% | 2,408,417 | 1.19 |
| Oct 01, 2026 | 43.85 | 44.15 | 42.95 | 43.75 | 43.75 | -0.16% | 2,120,301 | 1.04 |
| Sep 30, 2026 | 43.77 | 44.38 | 43.56 | 43.82 | 43.82 | -0.02% | 1,988,758 | 0.98 |
| Sep 29, 2026 | 44.46 | 44.49 | 43.79 | 43.83 | 43.83 | -1.66% | 2,240,924 | 1.10 |
| Sep 28, 2026 | 45.08 | 45.17 | 44.25 | 44.57 | 44.57 | -1.37% | 2,762,465 | 1.39 |
| Sep 25, 2026 | 45.55 | 45.80 | 44.88 | 45.19 | 45.19 | -0.99% | 2,449,274 | 1.22 |
| Sep 24, 2026 | 47.22 | 47.27 | 45.58 | 45.64 | 45.64 | -2.85% | 1,725,675 | 0.85 |
| Sep 23, 2026 | 46.75 | 47.14 | 45.97 | 46.98 | 46.98 | +0.34% | 3,107,644 | 1.55 |
| Sep 22, 2026 | 48.29 | 48.53 | 46.70 | 46.82 | 46.82 | -3.02% | 2,562,934 | 1.28 |
| Sep 21, 2026 | 49.31 | 49.35 | 48.16 | 48.28 | 48.28 | -1.81% | 2,120,367 | 1.07 |
| Sep 18, 2026 | 48.49 | 49.25 | 48.15 | 49.17 | 49.17 | 0.00% | 3,017,040 | 1.54 |
| Sep 17, 2026 | 50.46 | 50.84 | 49.06 | 49.17 | 49.17 | -2.21% | 1,755,503 | 0.89 |
| Sep 16, 2026 | 50.00 | 50.43 | 49.71 | 50.28 | 50.28 | +0.76% | 1,711,678 | 0.86 |
| Sep 15, 2026 | 50.93 | 50.93 | 49.79 | 49.90 | 49.90 | -2.04% | 4,060,803 | 2.08 |
| Sep 14, 2026 | 51.35 | 52.59 | 50.78 | 50.94 | 50.94 | +1.51% | 2,151,434 | 1.11 |
| Sep 11, 2026 | 50.07 | 50.65 | 49.81 | 50.18 | 50.18 | +0.52% | 1,049,879 | 0.53 |
| Sep 10, 2026 | 50.31 | 51.06 | 49.20 | 49.92 | 49.92 | -0.83% | 1,209,413 | 0.61 |
| Sep 09, 2026 | 50.82 | 51.05 | 50.31 | 50.34 | 50.34 | -0.91% | 2,042,424 | 1.03 |
| Sep 08, 2026 | 51.03 | 51.24 | 50.27 | 50.80 | 50.80 | -1.07% | 2,928,010 | 1.50 |
| Sep 07, 2026 | 52.35 | 52.50 | 51.71 | 51.85 | 51.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.35 | 52.50 | 51.71 | 51.85 | 51.35 | -1.12% | 1,524,625 | 0.77 |
| Sep 03, 2026 | 50.83 | 52.52 | 50.83 | 52.44 | 51.93 | +3.43% | 1,625,465 | 0.82 |
