Rogers Communications Inc (RCI-B.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 43 · quality 44 · valuation 69), as of 2026-11-03.
Signal: Downtrend stack — Trades -0.4% vs the 50-day and -4.7% vs the 200-day average, 15.1% below the 52-week high and +12.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Rogers Communications Inc trades 0.4% below its 50-day and 4.7% below its 200-day moving average. (as of 2026-11-02)

Rogers Communications runs wireless, cable and media businesses across Canada, split into three segments that together cover mobile networks, home broadband and television, and content. It sells mobile voice and data under the Rogers, Fido and chatr brands, provides home internet, IP television and phone service, and supplies network and cloud services to businesses.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RCI-B.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	45.47	46.99	45.45	46.89	+3.10%	2,987,263
2026-10-30	44.35	45.74	44.34	45.48	+3.39%	3,412,800
2026-10-29	43.95	44.50	43.28	43.99	+0.48%	3,337,600
2026-10-28	44.52	44.95	43.63	43.78	-1.99%	2,610,400
2026-10-27	45.42	45.43	44.03	44.67	-1.48%	2,001,500
2026-10-26	45.41	45.92	44.94	45.34	-0.04%	2,845,200
2026-10-23	45.15	46.31	44.61	45.36	-2.30%	4,433,600
2026-10-22	44.69	46.56	44.66	46.43	+4.08%	4,277,700
2026-10-21	45.08	45.20	44.20	44.61	-1.63%	2,372,200
2026-10-20	44.92	45.75	44.80	45.35	+1.57%	1,176,700
2026-10-19	45.03	45.19	44.64	44.65	-1.26%	2,079,100
2026-10-16	45.55	45.63	45.02	45.22	-0.07%	1,445,961
2026-10-15	44.50	45.80	44.49	45.25	+2.49%	4,035,229
2026-10-14	44.00	44.29	43.26	44.15	+0.87%	1,794,880
2026-10-13	42.78	43.92	42.78	43.77	+3.09%	2,780,249
2026-10-09	43.60	43.60	41.76	42.46	-3.70%	6,950,900
2026-10-08	43.59	44.14	43.40	44.09	+0.73%	2,853,800
2026-10-07	43.52	44.06	43.24	43.77	+0.90%	2,404,300
2026-10-06	43.39	43.55	42.68	43.38	+0.18%	2,195,500
2026-10-05	44.00	44.08	43.01	43.30	-1.46%	3,189,100
2026-10-02	43.83	45.02	43.55	43.94	+0.43%	2,408,400
2026-10-01	43.85	44.15	42.95	43.75	-0.16%	2,120,300
2026-09-30	43.77	44.38	43.56	43.82	-0.02%	1,988,800
2026-09-29	44.46	44.49	43.79	43.83	-1.66%	2,240,900
2026-09-28	45.08	45.17	44.25	44.57	-1.37%	2,762,500
2026-09-25	45.55	45.80	44.88	45.19	-0.99%	2,449,300
2026-09-24	47.22	47.27	45.58	45.64	-2.85%	1,725,700
2026-09-23	46.75	47.14	45.97	46.98	+0.34%	3,107,600
2026-09-22	48.29	48.53	46.70	46.82	-3.02%	2,562,900
2026-09-21	49.31	49.35	48.16	48.28	-1.81%	2,120,400
2026-09-18	48.49	49.25	48.15	49.17	+0.00%	3,017,000
2026-09-17	50.46	50.84	49.06	49.17	-2.21%	1,755,500
2026-09-16	50.00	50.43	49.71	50.28	+0.76%	1,711,700
2026-09-15	50.93	50.93	49.79	49.90	-2.04%	4,060,800
2026-09-14	51.35	52.59	50.78	50.94	+1.51%	2,151,400
2026-09-11	50.07	50.65	49.81	50.18	+0.52%	1,049,900
2026-09-10	50.31	51.06	49.20	49.92	-0.83%	1,209,400
2026-09-09	50.82	51.05	50.31	50.34	-0.91%	2,042,400
2026-09-08	51.03	51.24	50.27	50.80	-2.03%	2,928,000
2026-09-04	52.35	52.50	51.71	51.85	-1.13%	1,524,625
2026-09-03	50.83	52.52	50.83	52.44	+3.43%	1,625,465
2026-09-02	50.65	51.77	50.53	50.70	+0.34%	1,296,451
2026-09-01	51.20	51.85	50.51	50.53	-1.17%	1,831,362
2026-08-31	50.80	51.69	50.80	51.13	+0.55%	1,645,665
2026-08-28	50.80	51.18	50.62	50.85	+0.61%	1,876,300
2026-08-27	51.06	51.09	50.26	50.54	-1.46%	2,443,700
2026-08-26	50.63	51.61	50.63	51.29	+1.30%	2,225,100
2026-08-25	50.22	50.66	49.99	50.63	+0.54%	1,003,080
2026-08-24	49.87	50.50	49.47	50.36	+0.84%	2,093,199
2026-08-21	50.15	50.42	49.89	49.94	-0.40%	1,179,600
2026-08-20	50.39	50.54	49.30	50.14	-0.61%	1,090,900
2026-08-19	49.88	50.73	49.73	50.45	+1.10%	2,096,000
2026-08-18	50.19	50.58	49.78	49.90	-0.40%	805,900
2026-08-17	50.54	50.80	50.08	50.10	-0.95%	1,537,900
2026-08-14	50.72	50.90	50.40	50.58	-0.18%	1,455,300
2026-08-13	49.97	50.75	49.96	50.67	+1.58%	1,602,700
2026-08-12	49.10	50.01	48.71	49.88	+1.46%	2,269,100
2026-08-11	48.33	49.41	48.28	49.16	+1.74%	1,448,600
2026-08-10	47.92	48.37	47.40	48.32	+0.65%	2,597,600
2026-08-07	48.36	48.78	47.94	48.01	-0.99%	2,229,100
2026-08-06	47.58	48.63	47.54	48.49	+2.17%	1,917,100
2026-08-05	47.79	47.79	46.73	47.46	-0.36%	3,120,700
2026-08-04	47.79	47.96	47.28	47.63	+0.36%	2,829,100
2026-07-31	47.63	47.99	47.21	47.46	-0.59%	2,582,600
2026-07-30	48.48	48.48	47.38	47.74	-2.49%	2,126,700
2026-07-29	48.88	49.91	48.77	48.96	-0.22%	2,027,900
2026-07-28	46.72	49.19	46.61	49.07	+5.87%	3,029,700
2026-07-27	46.15	46.80	46.07	46.35	+0.32%	2,879,600
2026-07-24	46.22	46.46	45.48	46.20	+0.43%	1,410,000
2026-07-23	46.39	47.16	45.94	46.00	-0.78%	2,269,000
2026-07-22	48.00	48.67	46.27	46.36	-4.63%	3,786,100
2026-07-21	48.40	48.79	47.72	48.61	-0.84%	1,961,200
2026-07-20	48.78	49.41	48.70	49.02	+0.91%	1,677,300
2026-07-17	49.07	49.30	48.43	48.58	-0.63%	1,709,700
2026-07-16	47.73	49.20	47.72	48.89	+2.80%	1,823,600
2026-07-15	46.58	47.90	46.45	47.56	+2.63%	1,974,300
2026-07-14	47.13	47.18	46.24	46.34	-1.91%	2,093,300
2026-07-13	46.93	47.80	46.45	47.24	+1.42%	2,384,700
2026-07-10	46.68	47.48	46.48	46.58	+0.09%	1,374,400
2026-07-09	46.52	46.87	46.06	46.54	+0.24%	1,749,900
2026-07-08	46.16	47.07	46.09	46.43	+0.61%	3,630,700
2026-07-07	45.07	46.41	44.80	46.15	+3.15%	2,473,700
2026-07-06	45.17	46.44	44.69	44.74	-0.75%	3,015,300
2026-07-03	44.84	45.34	44.81	45.08	+0.51%	679,500
2026-07-02	46.07	46.91	44.48	44.85	-2.80%	3,240,500
2026-06-30	48.44	48.64	46.05	46.14	-4.63%	3,264,200
2026-06-29	49.65	49.94	48.04	48.38	-2.32%	3,178,200
2026-06-26	49.38	49.66	49.16	49.53	+0.34%	1,805,300
2026-06-25	50.28	50.62	49.05	49.36	-2.22%	1,914,400
2026-06-24	52.07	52.25	50.33	50.48	-2.75%	1,579,900
2026-06-23	51.41	52.12	51.10	51.91	+1.13%	1,452,200
2026-06-22	52.48	52.75	51.31	51.33	-2.58%	2,643,600
2026-06-19	52.90	53.01	52.54	52.69	-0.88%	1,809,100
2026-06-18	52.52	53.19	52.41	53.16	+1.26%	2,088,300
2026-06-17	53.13	53.50	52.34	52.50	-1.56%	1,387,700
2026-06-16	54.38	54.62	52.84	53.33	-1.98%	2,685,900
2026-06-15	53.84	54.55	53.47	54.41	+0.91%	1,550,200
2026-06-12	54.50	54.70	53.59	53.92	-0.33%	2,431,000
2026-06-11	54.17	54.32	53.58	54.10	+0.41%	1,372,300
2026-06-10	52.38	54.34	52.34	53.88	+2.92%	1,726,900
2026-06-09	52.24	52.91	52.05	52.35	-0.66%	1,445,900
2026-06-08	52.40	53.26	52.35	52.70	+0.38%	1,862,100
2026-06-05	53.03	53.05	52.28	52.50	-0.77%	1,732,493
2026-06-04	53.05	53.62	52.70	52.91	+0.63%	2,840,464
2026-06-03	52.86	53.51	52.40	52.58	-0.47%	1,755,991
2026-06-02	54.21	54.75	52.74	52.83	-2.78%	2,272,061
2026-06-01	53.27	54.44	53.27	54.34	+2.14%	2,298,826
2026-05-29	52.98	53.25	52.18	53.20	+0.85%	6,392,869
2026-05-28	51.75	52.98	51.51	52.75	+1.64%	1,850,952
2026-05-27	50.64	52.32	50.64	51.90	+2.06%	1,951,944
2026-05-26	50.31	50.95	50.26	50.85	+0.61%	1,693,315
2026-05-25	50.74	50.97	50.15	50.54	+0.02%	565,708
2026-05-22	50.78	51.41	50.47	50.53	+0.14%	1,899,360
2026-05-21	49.65	50.56	49.28	50.46	+1.73%	2,838,589
2026-05-20	49.05	49.91	48.96	49.60	+1.27%	1,941,405
2026-05-19	48.75	49.43	48.43	48.98	+0.82%	3,509,015
2026-05-15	48.75	49.34	48.49	48.58	-0.90%	1,910,564
2026-05-14	49.55	49.95	48.95	49.02	-0.75%	2,552,290
2026-05-13	49.69	49.91	49.22	49.39	-0.80%	1,510,596
2026-05-12	50.16	50.35	49.69	49.79	-0.36%	866,005
2026-05-11	50.49	50.89	49.87	49.97	-1.15%	1,256,692
2026-05-08	50.00	50.66	49.90	50.55	+1.30%	1,353,600
2026-05-07	49.60	50.25	49.60	49.90	+0.54%	877,636
2026-05-06	50.00	50.49	49.11	49.63	-0.52%	2,385,497
2026-05-05	48.93	49.92	48.77	49.89	+2.11%	935,249
2026-05-04	49.54	49.58	48.80	48.86	-1.29%	1,702,189
2026-05-01	49.58	50.04	49.34	49.50	+0.10%	1,024,714
2026-04-30	49.65	49.87	49.29	49.45	-0.42%	1,580,723
2026-04-29	49.29	49.92	49.17	49.66	+0.67%	1,301,034
2026-04-28	49.98	50.07	49.27	49.33	-0.94%	3,183,004
2026-04-27	49.28	50.28	49.15	49.80	+1.10%	2,091,526
2026-04-24	51.00	51.01	49.05	49.26	-3.66%	1,876,362
2026-04-23	52.13	52.68	50.28	51.13	-0.16%	2,322,256
2026-04-22	47.00	51.26	46.95	51.21	+13.55%	6,581,742
2026-04-21	45.66	45.69	45.03	45.10	-0.92%	1,123,907
2026-04-20	45.60	45.93	45.40	45.52	-0.11%	961,341
2026-04-17	45.82	46.17	45.16	45.57	-0.26%	1,493,082
2026-04-16	45.71	46.40	45.68	45.69	-0.09%	1,798,145
2026-04-15	45.72	46.01	45.59	45.73	-0.20%	2,069,786
2026-04-14	45.20	45.90	44.93	45.82	+1.62%	1,531,646
2026-04-13	44.84	45.30	44.71	45.09	+0.51%	1,801,894
2026-04-10	45.51	46.21	44.53	44.86	-0.93%	2,678,547
2026-04-09	46.20	46.24	44.21	45.28	-1.39%	4,273,301
2026-04-08	46.75	46.94	45.70	45.92	-0.58%	2,424,186
2026-04-07	47.65	47.82	46.03	46.19	-3.45%	3,130,899
2026-04-06	48.82	49.03	47.66	47.84	-1.89%	4,225,498
2026-04-02	51.74	51.91	48.70	48.76	-7.95%	3,546,564
2026-04-01	53.17	53.67	52.87	52.97	-0.99%	1,450,593
2026-03-31	53.12	53.53	52.56	53.50	+1.12%	1,281,544
2026-03-30	53.50	53.99	52.75	52.91	-1.03%	1,042,450
2026-03-27	53.86	54.14	53.32	53.46	-0.80%	1,806,841
2026-03-26	53.98	54.38	53.73	53.89	-0.17%	2,823,268
2026-03-25	53.72	54.32	53.72	53.98	+1.20%	1,034,899
2026-03-24	53.28	53.94	53.22	53.34	-0.39%	1,098,539
2026-03-23	52.74	53.85	52.29	53.55	+2.16%	1,672,479
2026-03-20	52.81	53.25	52.15	52.42	-1.32%	3,768,016
2026-03-19	53.24	53.50	52.55	53.12	-0.84%	1,431,840
2026-03-18	53.71	53.78	53.23	53.57	-0.80%	1,105,812
2026-03-17	53.45	54.39	53.38	54.00	+1.60%	1,711,882
2026-03-16	53.08	53.76	52.75	53.15	-0.11%	1,019,760
2026-03-13	52.75	53.37	52.75	53.21	+0.83%	1,140,947
2026-03-12	53.47	53.72	52.51	52.77	-1.66%	1,469,084
2026-03-11	54.06	54.17	53.33	53.66	-0.72%	1,368,482
2026-03-10	54.66	54.75	53.77	54.05	-2.07%	2,499,612
2026-03-09	54.22	55.51	53.89	55.19	+0.90%	1,963,285
2026-03-06	55.35	55.62	54.58	54.70	-1.51%	1,818,568
2026-03-05	55.09	55.66	54.79	55.54	+0.47%	1,097,431
2026-03-04	55.14	55.68	54.65	55.28	+0.25%	1,742,977
2026-03-03	55.57	55.68	54.52	55.14	-1.62%	2,098,582
2026-03-02	54.35	56.27	54.00	56.05	+2.96%	2,106,941
2026-02-27	53.99	54.79	53.96	54.44	+0.93%	3,147,559
2026-02-26	54.26	54.52	53.82	53.94	-0.68%	2,000,226
2026-02-25	53.17	54.45	53.15	54.31	+1.72%	1,652,930
2026-02-24	52.89	53.44	52.48	53.39	+1.02%	1,345,942
2026-02-23	52.56	53.09	52.54	52.85	+0.59%	943,698
2026-02-20	52.47	52.70	52.25	52.54	+0.42%	1,103,058
2026-02-19	52.51	52.60	52.01	52.32	-0.32%	519,628
2026-02-18	52.55	52.72	52.15	52.49	+0.08%	2,496,131
2026-02-17	52.71	53.05	52.23	52.45	-0.79%	1,175,956
2026-02-13	52.48	53.15	51.69	52.87	+0.57%	1,284,027
2026-02-12	51.49	52.60	51.30	52.57	+2.24%	1,675,941
2026-02-11	51.00	51.47	50.61	51.42	+0.92%	1,810,487
2026-02-10	50.28	51.23	50.26	50.95	+1.33%	2,060,314
2026-02-09	49.22	50.32	49.10	50.28	+2.01%	1,845,757
2026-02-06	50.25	50.32	49.14	49.29	-2.05%	1,727,511
2026-02-05	50.70	51.07	50.10	50.32	-1.12%	1,855,530
2026-02-04	51.04	51.43	50.41	50.89	-0.02%	2,019,995
2026-02-03	50.38	51.07	50.31	50.90	+0.99%	1,559,156
2026-02-02	52.03	52.37	50.28	50.40	-1.95%	2,742,334
2026-01-30	52.03	52.28	50.77	51.40	-1.15%	2,279,944
2026-01-29	50.25	52.24	49.97	52.00	+5.69%	3,687,126
2026-01-28	49.69	50.10	49.04	49.20	-1.17%	1,738,241
2026-01-27	50.15	50.27	49.53	49.78	-0.46%	2,500,172
2026-01-26	50.63	50.64	49.66	50.01	-1.01%	1,993,693
2026-01-23	51.16	51.51	50.48	50.52	-1.14%	1,869,545
2026-01-22	51.10	51.28	50.69	51.10	+0.63%	1,247,277
2026-01-21	50.71	50.98	50.26	50.78	+0.45%	1,258,681
2026-01-20	49.85	50.92	49.66	50.55	+1.14%	3,235,613
2026-01-19	49.73	50.06	49.22	49.98	+0.46%	477,564
2026-01-16	49.36	49.95	49.13	49.75	+0.63%	1,558,401
2026-01-15	49.96	50.31	49.36	49.44	-1.30%	984,397
2026-01-14	49.55	50.34	49.55	50.09	+1.15%	1,355,866
2026-01-13	50.42	50.43	49.41	49.52	-1.75%	1,815,943
2026-01-12	50.77	51.00	50.23	50.40	-0.32%	1,267,170
2026-01-09	50.50	51.15	50.30	50.56	-0.14%	1,144,058
2026-01-08	50.53	51.17	50.52	50.63	-0.14%	1,253,787
2026-01-07	51.50	51.50	50.66	50.70	-1.05%	1,655,690
2026-01-06	52.00	52.35	51.15	51.24	-1.44%	1,545,238
2026-01-05	52.14	52.23	50.89	51.99	-0.23%	1,358,095
2026-01-02	52.01	52.75	51.98	52.11	+0.58%	874,167
2025-12-31	51.78	52.03	51.69	51.81	-0.02%	619,646
2025-12-30	51.29	52.05	51.28	51.82	+0.95%	1,150,569
2025-12-29	50.97	51.58	50.91	51.33	+0.94%	2,026,156
2025-12-24	50.66	51.07	50.61	50.85	+0.30%	357,976
2025-12-23	50.64	51.13	50.45	50.70	+0.30%	1,421,335
2025-12-22	50.59	50.62	50.01	50.55	+0.08%	1,014,733
2025-12-19	50.56	50.99	50.18	50.51	+0.00%	2,714,427
2025-12-18	51.18	51.54	50.49	50.51	-1.54%	1,654,117
2025-12-17	50.67	51.51	50.67	51.30	+1.30%	2,031,237
2025-12-16	50.46	50.81	50.27	50.64	+0.26%	2,092,249
2025-12-15	49.92	50.56	49.57	50.51	+1.28%	1,473,187
2025-12-12	49.98	50.13	49.71	49.87	+0.08%	1,073,489
2025-12-11	49.58	50.22	49.49	49.83	+0.65%	1,160,783
2025-12-10	50.02	50.25	49.32	49.51	-2.33%	2,428,450
2025-12-09	50.84	51.19	50.51	50.69	+0.12%	1,221,031
2025-12-08	51.21	51.55	50.38	50.63	-2.39%	1,615,265
2025-12-05	52.40	52.46	51.81	51.87	-1.01%	2,120,730
2025-12-04	52.95	53.16	52.22	52.40	-0.70%	2,081,903
2025-12-03	54.11	54.31	52.66	52.77	-2.42%	2,342,674
2025-12-02	54.65	54.81	53.70	54.08	-0.84%	1,281,106
2025-12-01	54.62	54.72	54.18	54.54	-0.16%	2,219,881
2025-11-28	54.54	54.77	54.34	54.63	+0.24%	1,269,759
2025-11-27	54.87	54.96	54.49	54.50	-0.82%	425,004
2025-11-26	54.07	55.08	54.07	54.95	+1.31%	2,510,703
2025-11-25	53.98	54.72	53.74	54.24	+0.67%	1,954,328
2025-11-24	54.00	54.32	52.82	53.88	-0.24%	3,498,260
2025-11-21	53.33	54.16	53.15	54.01	+1.43%	1,217,772
2025-11-20	53.96	53.96	53.10	53.25	-1.26%	1,149,809
2025-11-19	53.92	54.26	53.45	53.93	+0.17%	1,918,001
2025-11-18	54.04	54.28	53.61	53.84	-0.55%	1,613,332
2025-11-17	53.75	54.22	53.66	54.14	+0.52%	1,362,418
2025-11-14	53.75	53.91	52.91	53.86	+0.04%	2,784,943
2025-11-13	53.52	53.93	53.26	53.84	+0.09%	1,479,433
2025-11-12	53.37	53.79	53.03	53.79	+0.64%	1,135,308
2025-11-11	53.02	53.57	53.02	53.45	+1.08%	1,218,131
2025-11-10	52.55	53.13	52.19	52.88	+0.74%	1,654,505
2025-11-07	51.98	52.63	51.52	52.49	+1.08%	1,512,251
2025-11-06	52.46	52.96	51.65	51.93	-1.10%	1,880,951
2025-11-05	53.53	53.99	52.23	52.51	-2.16%	2,998,559
2025-11-04	54.07	54.38	53.50	53.67	-0.70%	1,314,533

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+8.49%). Worst month: Sep (-7.75%). Based on 2 years of daily data (2025–2026).

Jan-5.08%
Feb+4.79%
Mar-4.37%
Apr-3.64%
May+6.10%
Jun-2.62%
Jul+6.36%
Aug+6.59%
Sep-7.75%
Oct+8.49%
Nov+1.07%
Dec-5.01%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Rogers Communications Inc's (RCI-B.TO) latest close?

46.89 on 2026-11-02, from the Closelook data lake's daily price record.

What is RCI-B.TO's 52-week high and low?

56.27 high and 41.76 low over the trailing 52 weeks, as of 2026-11-02.

What is Rogers Communications Inc's strongest and weakest month historically?

Historically, RCI-B.TO's strongest calendar month has been Oct (average +8.49%) and its weakest Sep (average -7.75%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Rogers Communications Inc's Closelooknet score?

43 out of 100 (momentum 43 · quality 44 · valuation 69), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on RCI-B.TO?

Downtrend stack: Trades -0.4% vs the 50-day and -4.7% vs the 200-day average, 15.1% below the 52-week high and +12.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is RCI-B.TO above its 50-day and 200-day moving averages?

Rogers Communications Inc trades 0.4% below its 50-day and 4.7% below its 200-day moving average (5.1% above its 20-day). As of 2026-11-02.