Rogers Communications Inc. RCI-B.TO
47.44 CAD +0.58 (+1.24%)
As ofNov 13, 2026, 4:00 PM EST
46.75 Day range 47.72
42.46 52-week range 56.05
- YTD
- -8.43%
- 1 year
- -11.89%
RCI-B.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.84 | 47.72 | 46.75 | 47.44 | +0.58 | +1.24% | 1,633,188 |
| Nov 12, 2026 | 47.29 | 47.53 | 46.57 | 46.86 | -0.19 | -0.40% | 1,503,500 |
| Nov 11, 2026 | 47.71 | 48.03 | 46.88 | 47.05 | -0.89 | -1.86% | 1,408,700 |
| Nov 10, 2026 | 47.15 | 48.23 | 46.88 | 47.94 | +0.78 | +1.65% | 2,026,400 |
| Nov 9, 2026 | 47.33 | 47.42 | 46.44 | 47.16 | +0.04 | +0.08% | 1,742,600 |
| Nov 6, 2026 | 47.14 | 47.41 | 46.61 | 47.12 | -0.62 | -1.30% | 3,288,300 |
| Nov 5, 2026 | 48.45 | 48.81 | 47.37 | 47.74 | -0.55 | -1.14% | 3,224,900 |
| Nov 4, 2026 | 47.26 | 48.86 | 47.26 | 48.29 | +1.50 | +3.21% | 3,681,600 |
| Nov 3, 2026 | 46.81 | 47.25 | 46.26 | 46.79 | -0.10 | -0.21% | 2,016,100 |
| Nov 2, 2026 | 45.47 | 46.99 | 45.45 | 46.89 | +1.41 | +3.10% | 2,993,700 |
| Oct 30, 2026 | 44.35 | 45.74 | 44.34 | 45.48 | +1.49 | +3.39% | 3,412,800 |
| Oct 29, 2026 | 43.95 | 44.50 | 43.28 | 43.99 | +0.21 | +0.48% | 3,337,600 |
| Oct 28, 2026 | 44.52 | 44.95 | 43.63 | 43.78 | -0.89 | -1.99% | 2,610,400 |
| Oct 27, 2026 | 45.42 | 45.43 | 44.03 | 44.67 | -0.67 | -1.48% | 2,001,500 |
| Oct 26, 2026 | 45.41 | 45.92 | 44.94 | 45.34 | -0.02 | -0.04% | 2,845,200 |
| Oct 23, 2026 | 45.15 | 46.31 | 44.61 | 45.36 | -1.07 | -2.30% | 4,433,600 |
| Oct 22, 2026 | 44.69 | 46.56 | 44.66 | 46.43 | +1.82 | +4.08% | 4,277,700 |
| Oct 21, 2026 | 45.08 | 45.20 | 44.20 | 44.61 | -0.74 | -1.63% | 2,372,200 |
| Oct 20, 2026 | 44.92 | 45.75 | 44.80 | 45.35 | +0.70 | +1.57% | 1,176,700 |
| Oct 19, 2026 | 45.03 | 45.19 | 44.64 | 44.65 | -0.57 | -1.26% | 2,079,100 |
| Oct 16, 2026 | 45.55 | 45.63 | 45.03 | 45.22 | -0.03 | -0.07% | 1,446,000 |
| Oct 15, 2026 | 44.50 | 45.80 | 44.49 | 45.25 | +1.10 | +2.49% | 4,035,200 |
| Oct 14, 2026 | 44.00 | 44.29 | 43.26 | 44.15 | +0.38 | +0.87% | 1,794,900 |
| Oct 13, 2026 | 42.78 | 43.92 | 42.78 | 43.77 | +1.31 | +3.09% | 2,780,200 |
| Oct 9, 2026 | 43.60 | 43.60 | 41.76 | 42.46 | -1.63 | -3.70% | 6,950,900 |
| Oct 8, 2026 | 43.59 | 44.14 | 43.40 | 44.09 | +0.32 | +0.73% | 2,853,800 |
| Oct 7, 2026 | 43.52 | 44.06 | 43.24 | 43.77 | +0.39 | +0.90% | 2,404,300 |
| Oct 6, 2026 | 43.39 | 43.55 | 42.68 | 43.38 | +0.08 | +0.18% | 2,195,500 |
| Oct 5, 2026 | 44.00 | 44.08 | 43.01 | 43.30 | -0.64 | -1.46% | 3,189,100 |
| Oct 2, 2026 | 43.83 | 45.02 | 43.55 | 43.94 | +0.19 | +0.43% | 2,408,400 |
| Oct 1, 2026 | 43.85 | 44.15 | 42.95 | 43.75 | -0.07 | -0.16% | 2,120,300 |
| Sep 30, 2026 | 43.77 | 44.38 | 43.56 | 43.82 | -0.01 | -0.02% | 1,988,800 |
| Sep 29, 2026 | 44.46 | 44.49 | 43.79 | 43.83 | -0.74 | -1.66% | 2,240,900 |
| Sep 28, 2026 | 45.08 | 45.17 | 44.25 | 44.57 | -0.62 | -1.37% | 2,762,500 |
| Sep 25, 2026 | 45.55 | 45.80 | 44.88 | 45.19 | -0.45 | -0.99% | 2,449,300 |
| Sep 24, 2026 | 47.22 | 47.27 | 45.58 | 45.64 | -1.34 | -2.85% | 1,725,700 |
| Sep 23, 2026 | 46.75 | 47.14 | 45.97 | 46.98 | +0.16 | +0.34% | 3,107,600 |
| Sep 22, 2026 | 48.29 | 48.53 | 46.70 | 46.82 | -1.46 | -3.02% | 2,562,900 |
| Sep 21, 2026 | 49.31 | 49.35 | 48.16 | 48.28 | -0.89 | -1.81% | 2,120,400 |
| Sep 18, 2026 | 48.49 | 49.25 | 48.15 | 49.17 | 0.00 | 0.00% | 3,017,000 |
| Sep 17, 2026 | 50.46 | 50.84 | 49.06 | 49.17 | -1.11 | -2.21% | 1,755,500 |
| Sep 16, 2026 | 50.00 | 50.43 | 49.71 | 50.28 | +0.38 | +0.76% | 1,711,700 |
| Sep 15, 2026 | 50.93 | 50.93 | 49.79 | 49.90 | -1.04 | -2.04% | 4,060,800 |
| Sep 14, 2026 | 51.35 | 52.59 | 50.78 | 50.94 | +0.76 | +1.51% | 2,151,400 |
| Sep 11, 2026 | 50.07 | 50.65 | 49.81 | 50.18 | +0.26 | +0.52% | 1,049,900 |
| Sep 10, 2026 | 50.31 | 51.06 | 49.20 | 49.92 | -0.42 | -0.83% | 1,209,400 |
| Sep 9, 2026 | 50.82 | 51.05 | 50.31 | 50.34 | -0.46 | -0.91% | 2,042,400 |
| Sep 8, 2026 | 51.03 | 51.24 | 50.27 | 50.80 | -1.05 | -2.03% | 2,928,000 |
| Sep 4, 2026 | 52.35 | 52.50 | 51.71 | 51.85 | -0.59 | -1.13% | 1,524,600 |
| Sep 3, 2026 | 50.83 | 52.52 | 50.83 | 52.44 | +1.74 | +3.43% | 1,625,500 |
| Sep 2, 2026 | 50.65 | 51.77 | 50.53 | 50.70 | +0.17 | +0.34% | 1,296,500 |
| Sep 1, 2026 | 51.20 | 51.85 | 50.51 | 50.53 | -0.60 | -1.17% | 1,831,400 |
| Aug 31, 2026 | 50.80 | 51.69 | 50.80 | 51.13 | +0.28 | +0.55% | 1,645,700 |
| Aug 28, 2026 | 50.80 | 51.18 | 50.62 | 50.85 | +0.31 | +0.61% | 1,876,300 |
| Aug 27, 2026 | 51.06 | 51.09 | 50.26 | 50.54 | -0.75 | -1.46% | 2,443,700 |
| Aug 26, 2026 | 50.63 | 51.61 | 50.63 | 51.29 | +0.66 | +1.30% | 2,225,100 |
| Aug 25, 2026 | 50.22 | 50.66 | 49.99 | 50.63 | +0.27 | +0.54% | 1,003,100 |
| Aug 24, 2026 | 49.87 | 50.50 | 49.47 | 50.36 | +0.42 | +0.84% | 2,093,200 |
| Aug 21, 2026 | 50.15 | 50.42 | 49.89 | 49.94 | -0.20 | -0.40% | 1,179,600 |
| Aug 20, 2026 | 50.39 | 50.54 | 49.30 | 50.14 | -0.31 | -0.61% | 1,090,900 |
| Aug 19, 2026 | 49.88 | 50.73 | 49.73 | 50.45 | +0.55 | +1.10% | 2,096,000 |
| Aug 18, 2026 | 50.19 | 50.58 | 49.78 | 49.90 | -0.20 | -0.40% | 805,900 |
| Aug 17, 2026 | 50.54 | 50.80 | 50.08 | 50.10 | -0.48 | -0.95% | 1,537,900 |
| Aug 14, 2026 | 50.72 | 50.90 | 50.40 | 50.58 | -0.09 | -0.18% | 1,455,300 |
64 days, newest first. Daily bars as drawn on the RCI-B.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.