Rogers Communications Inc (RCI-B.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 50.65 | 51.77 | 50.53 | 50.70 | +0.34% | 1,287,768 |
| 2026-09-01 | 51.20 | 51.85 | 50.51 | 50.53 | -1.17% | 1,831,400 |
| 2026-08-31 | 50.80 | 51.69 | 50.80 | 51.13 | +0.55% | 1,645,700 |
| 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 |
| 2025-11-03 | 54.85 | 54.86 | 53.56 | 54.05 | -1.53% | 2,437,026 |
| 2025-10-31 | 55.04 | 55.23 | 54.75 | 54.89 | -0.44% | 1,008,176 |
| 2025-10-30 | 55.29 | 55.52 | 54.63 | 55.13 | -0.60% | 1,673,174 |
| 2025-10-29 | 55.78 | 55.88 | 55.16 | 55.46 | -0.52% | 2,149,741 |
| 2025-10-28 | 55.60 | 56.15 | 55.49 | 55.75 | +0.29% | 2,134,062 |
| 2025-10-27 | 55.05 | 55.63 | 54.86 | 55.59 | +0.98% | 2,700,150 |
| 2025-10-24 | 54.03 | 55.12 | 53.95 | 55.05 | +1.94% | 4,404,041 |
| 2025-10-23 | 53.21 | 54.21 | 51.74 | 54.00 | +3.37% | 5,126,318 |
| 2025-10-22 | 51.71 | 52.49 | 51.47 | 52.24 | +0.64% | 1,244,057 |
| 2025-10-21 | 51.42 | 52.01 | 51.21 | 51.91 | +1.01% | 1,756,075 |
| 2025-10-20 | 51.90 | 52.17 | 51.12 | 51.39 | -1.55% | 1,675,398 |
| 2025-10-17 | 52.32 | 52.65 | 51.97 | 52.20 | -0.13% | 1,577,205 |
| 2025-10-16 | 52.00 | 52.40 | 51.81 | 52.27 | +0.99% | 1,963,781 |
| 2025-10-15 | 51.46 | 52.20 | 51.34 | 51.76 | +0.27% | 1,268,793 |
| 2025-10-14 | 51.53 | 51.73 | 50.57 | 51.62 | +0.23% | 1,532,450 |
| 2025-10-10 | 50.93 | 52.20 | 50.74 | 51.50 | +1.46% | 2,388,708 |
| 2025-10-09 | 49.72 | 50.85 | 49.52 | 50.76 | +2.34% | 2,278,778 |
| 2025-10-08 | 50.00 | 50.10 | 49.22 | 49.60 | -0.80% | 2,047,278 |
| 2025-10-07 | 48.88 | 50.03 | 48.61 | 50.00 | +2.42% | 1,711,878 |
| 2025-10-06 | 48.43 | 48.97 | 47.94 | 48.82 | +0.72% | 1,789,412 |
| 2025-10-03 | 49.00 | 49.19 | 48.45 | 48.47 | -1.30% | 1,841,952 |
| 2025-10-02 | 48.60 | 49.15 | 48.39 | 49.11 | +1.13% | 1,578,862 |
| 2025-10-01 | 47.96 | 48.63 | 47.96 | 48.56 | +1.36% | 1,210,589 |
| 2025-09-30 | 49.41 | 49.71 | 47.13 | 47.91 | -3.47% | 2,884,253 |
| 2025-09-29 | 49.73 | 49.85 | 49.45 | 49.63 | -0.14% | 975,544 |
| 2025-09-26 | 48.95 | 49.76 | 48.91 | 49.70 | +1.49% | 1,572,998 |
| 2025-09-25 | 48.16 | 48.99 | 48.01 | 48.97 | +1.62% | 2,372,885 |
| 2025-09-24 | 48.72 | 49.03 | 48.18 | 48.19 | -1.39% | 1,472,388 |
| 2025-09-23 | 48.43 | 49.15 | 48.40 | 48.87 | +0.78% | 2,182,842 |
| 2025-09-22 | 48.81 | 49.06 | 48.37 | 48.49 | -0.68% | 1,334,196 |
| 2025-09-19 | 49.30 | 49.30 | 48.18 | 48.82 | +0.62% | 3,376,569 |
| 2025-09-18 | 49.15 | 49.28 | 48.26 | 48.52 | -1.42% | 1,904,467 |
| 2025-09-17 | 49.20 | 49.77 | 49.19 | 49.22 | -0.06% | 3,461,029 |
| 2025-09-16 | 49.37 | 49.40 | 48.86 | 49.25 | -0.02% | 809,160 |
| 2025-09-15 | 49.54 | 49.63 | 48.90 | 49.26 | -0.55% | 1,385,070 |
| 2025-09-12 | 49.80 | 49.80 | 49.34 | 49.53 | -0.42% | 1,375,091 |
| 2025-09-11 | 49.23 | 49.76 | 48.86 | 49.74 | +1.22% | 925,060 |
| 2025-09-10 | 49.04 | 49.30 | 48.88 | 49.14 | -0.18% | 2,595,771 |
| 2025-09-09 | 49.25 | 49.38 | 48.35 | 49.23 | -0.26% | 2,064,217 |
| 2025-09-08 | 48.95 | 49.39 | 48.51 | 49.36 | -0.68% | 1,994,847 |
| 2025-09-05 | 49.29 | 50.00 | 49.19 | 49.70 | +0.91% | 1,703,970 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+13.04%). Worst month: Jan (-5.08%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Rogers Communications Inc's (RCI-B.TO) latest close?
50.70 on 2026-09-02, from the Closelook data lake's daily price record.
What is RCI-B.TO's 52-week high and low?
56.27 high and 44.21 low over the trailing 52 weeks, as of 2026-09-02.
What is Rogers Communications Inc's strongest and weakest month historically?
Historically, RCI-B.TO's strongest calendar month has been Oct (average +13.04%) and its weakest Jan (average -5.08%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.