Rogers Communications (RCI)

Historical Prices For Rogers Communications (RCI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	25.39	25.60	24.86	25.29	1,372,690	25.29
4/01/2025	26.52	26.59	24.76	25.25	3,271,834	25.25
3/31/2025	27.22	27.66	26.64	26.73	1,469,927	26.73
3/28/2025	27.96	27.96	27.27	27.28	840,238	27.28
3/27/2025	27.60	28.11	27.55	27.76	1,124,316	27.76
3/26/2025	27.54	27.73	27.36	27.69	971,236	27.69
3/25/2025	27.26	27.50	27.22	27.38	806,828	27.38
3/24/2025	27.31	27.49	27.04	27.07	853,502	27.07
3/21/2025	27.78	27.88	27.28	27.29	1,656,870	27.29
3/20/2025	28.15	28.18	27.70	27.91	780,019	27.91
3/19/2025	28.58	28.80	28.14	28.26	1,022,936	28.26
3/18/2025	28.38	28.68	28.18	28.64	957,389	28.64
3/17/2025	27.96	28.43	27.96	28.32	914,210	28.32
3/14/2025	27.93	28.17	27.74	27.97	561,421	27.97
3/13/2025	27.95	28.38	27.72	27.85	926,322	27.85
3/12/2025	27.88	28.11	27.49	27.97	1,338,263	27.97
3/11/2025	27.85	28.16	27.27	28.05	1,572,672	28.05
3/10/2025	28.19	28.46	27.82	28.02	1,245,166	28.02
3/07/2025	28.40	28.78	28.03	28.43	1,398,777	28.43
3/06/2025	28.03	28.61	27.97	28.36	961,522	28.36
3/05/2025	27.65	28.18	27.49	28.07	1,367,654	28.07
3/04/2025	27.62	27.96	27.37	27.51	1,021,825	27.51
3/03/2025	27.89	28.28	27.57	27.67	764,202	27.67
2/28/2025	27.85	28.11	27.54	27.76	967,957	27.76
2/27/2025	28.20	28.23	27.83	27.90	515,648	27.90
2/26/2025	28.28	28.32	27.87	28.22	897,934	28.22
2/25/2025	28.42	28.72	28.19	28.43	710,107	28.43
2/24/2025	28.25	28.49	28.16	28.25	881,745	28.25
2/21/2025	28.01	28.27	27.84	28.19	964,512	28.19
2/20/2025	28.00	28.18	27.68	28.04	736,163	28.04
2/19/2025	27.77	28.15	27.39	28.08	706,708	28.08
2/18/2025	28.18	28.18	27.82	27.82	607,990	27.82
2/14/2025	28.47	28.64	27.87	28.03	833,103	28.03
2/13/2025	27.88	28.41	27.88	28.26	741,873	28.26
2/12/2025	27.27	27.79	27.15	27.74	1,152,131	27.74
2/11/2025	26.89	27.65	26.86	27.39	836,944	27.39
2/10/2025	26.92	27.15	26.83	26.93	752,990	26.93
2/07/2025	26.99	27.30	26.58	26.96	1,242,014	26.96
2/06/2025	28.74	28.74	26.66	26.90	2,465,157	26.90
2/05/2025	27.92	28.69	27.72	28.56	3,430,529	28.56
2/04/2025	27.41	27.92	27.41	27.71	1,009,681	27.71
2/03/2025	27.14	27.48	26.57	27.12	2,013,902	27.12
1/31/2025	28.37	28.40	27.45	27.48	1,538,634	27.48
1/30/2025	28.74	29.18	28.20	28.62	931,492	28.62
1/29/2025	29.07	29.20	28.64	28.75	1,147,009	28.75
1/28/2025	29.29	29.46	28.80	29.07	1,277,901	29.07
1/27/2025	28.72	29.17	28.64	29.07	2,191,330	29.07
1/24/2025	28.31	28.74	28.31	28.47	637,898	28.47
1/23/2025	28.18	28.53	28.17	28.30	718,768	28.30
1/22/2025	28.05	28.19	27.81	28.10	778,196	28.10
1/21/2025	28.15	28.48	27.89	28.27	1,216,662	28.27
1/17/2025	28.65	28.75	27.96	28.21	773,066	28.21
1/16/2025	28.44	28.75	28.39	28.49	626,484	28.49
1/15/2025	29.01	29.09	28.41	28.46	710,793	28.46
1/14/2025	29.06	29.07	27.63	28.55	1,222,974	28.55
1/13/2025	29.00	29.46	28.89	29.37	1,002,405	29.37
1/10/2025	30.09	30.10	28.95	29.00	972,918	29.00
1/08/2025	30.88	30.88	30.39	30.53	1,220,396	30.53
1/07/2025	30.79	31.27	30.75	31.05	1,594,211	31.05
1/06/2025	31.09	31.26	30.69	30.77	853,443	30.77
1/03/2025	30.18	31.06	30.06	30.84	797,217	30.84