Rogers Communications Inc（RCI-B.TO）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+13.04%）。最弱月份：1月（-5.08%）。基於2年每日數據（2025–2026）。

1月-5.08%
2月+4.79%
3月-4.37%
4月-3.64%
5月+6.10%
6月-2.62%
7月+6.36%
8月+6.59%
9月-2.22%
10月+13.04%
11月+1.07%
12月-5.01%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Rogers Communications Inc（RCI-B.TO）最新收盤價是多少？

2026-09-02 收於 50.70，來自Closelook數據湖的每日價格紀錄。

RCI-B.TO 的52週最高價和最低價是多少？

過去52週最高 56.27、最低 44.21（截至 2026-09-02）。

Rogers Communications Inc 歷史上最強和最弱的月份是哪個？

歷史上，RCI-B.TO 最強的日曆月份是10月（平均 +13.04%），最弱的是1月（平均 -5.08%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的420根日K線計算。