Skip to main content
RCI logo

Rogers Communications Inc.

RCINYSECommunication ServicesTelecom Services

$32.39Today:- (-)1Y −14.03%

As of Oct 23, 2026 close

Market cap
$17.49B
P/E (TTM)
3.97
Forward P/E
2.04
Dividend yield
4.36%
52-week range
$29.26$41.14
Volume (live)
-
Avg. volume (3M)
1.40M

Rogers Communications (RCI) Historical Stock Prices

Analyze Rogers Communications (RCI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rogers Communications (RCI) Interactive Price Chart

Interactive historical price chart showing Rogers Communications stock price movements and trends across multiple time periods.

Loading chart...

RCI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RCI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202632.4533.1231.8632.3932.391.87M
Oct 22, 202632.0433.2431.8333.2033.201.27M
Oct 21, 202632.0232.1931.4331.7531.751.09M
Oct 20, 202632.1532.5731.9032.2732.27702.03K
Oct 19, 202631.6732.0531.6231.6431.64948.74K
Oct 16, 202632.0632.2331.8131.9831.981.12M
Oct 15, 202631.6432.2931.3331.9331.931.88M
Oct 14, 202630.8431.0930.2631.0531.051.26M
Oct 13, 202630.0630.8930.0630.8030.801.56M
Oct 12, 202629.8130.1829.8129.9029.90644.61K
Oct 9, 202630.5130.5229.2529.7829.783.74M
Oct 8, 202630.5731.0530.4631.0431.041.34M
Oct 7, 202630.6630.8930.3230.6830.681.54M
Oct 6, 202630.4030.5930.0230.5530.551.64M
Oct 5, 202631.6831.9730.1630.3830.381.31M
Oct 2, 202630.7831.5930.5930.8330.831.64M
Oct 1, 202630.9731.0030.1430.7230.721.49M
Sep 30, 202630.9631.2030.7130.8030.801.44M
Sep 29, 202631.1431.3530.8630.8730.871.05M
Sep 28, 202631.7631.8831.2231.4331.431.59M
Sep 25, 202632.2032.3831.7731.9131.911.27M
Sep 24, 202633.3733.4432.2432.2632.261.06M
Sep 23, 202633.0633.4632.6033.2833.281.68M
Sep 22, 202634.4834.5233.2033.2733.271.58M
Sep 21, 202635.0635.1834.3334.4134.41902.42K
Sep 18, 202635.0035.2034.3635.0835.082.05M
Sep 17, 202636.3036.3535.0735.1235.121.02M
Sep 16, 202635.7636.1735.6835.9035.90886.25K
Sep 15, 202636.5436.5735.7735.8435.841.38M
Sep 14, 202636.7737.7736.5236.6536.651.00M
Sep 11, 202636.4736.5335.9436.2136.21573.55K
Sep 10, 202636.5336.9535.6336.0936.09761.07K
Sep 9, 202636.8637.0136.4236.4436.44916.17K
Sep 8, 202637.1637.4436.4536.8736.871.04M
Sep 4, 202637.9137.9437.3737.5237.16964.19K
Sep 3, 202636.9738.0936.9138.0037.631.13M
Sep 2, 202636.3937.3936.3436.6536.30945.39K
Sep 1, 202636.9037.3536.3536.4136.061.12M
Aug 31, 202636.5037.2736.5036.8936.531.02M
Aug 28, 202636.6836.9436.4336.5936.24833.12K
Aug 27, 202636.6436.9436.2636.4436.09931.48K
Aug 26, 202636.5037.1836.4836.9336.571.37M
Aug 25, 202636.2536.6336.1236.5936.24982.86K
Aug 24, 202636.1636.4435.7736.3936.04721.62K
Aug 21, 202636.4336.6436.2436.2735.92765.17K
Aug 20, 202636.5536.6735.7636.3536.00764.34K
Aug 19, 202636.1036.7035.9636.5336.18689.77K
Aug 18, 202636.4036.4435.8235.9135.56687.03K
Aug 17, 202636.3136.7036.0936.0935.741.47M
Aug 14, 202636.4536.6836.3136.4436.091.19M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.