loading

Rogers Communications Inc Stock (RCI) Price History

The historical daily chart and data for Rogers Communications Inc stock (RCI), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $35.09.
  • Rogers Communications Inc all-time high stock price is $64.55, occurred on April 20, 2022.
  • The lowest Rogers Communications Inc stock price recorded was $32.50 on January 20, 2016. Since then, Rogers Communications Inc's stock price has risen over 7.97% to $35.09 now.
  • The 52-week high stock price for RCI is $48.19, representing a 37.33% increase from the current share price, occurred on January 24, 2024.
  • The 52-week low stock price for RCI is $35.17, indicating a 0.23% decrease from the current share price, occurred on November 12, 2024.
  • The closing price of Rogers Communications Inc (RCI) stock in the beginning of 2023 was $47.74. The stock closed the year at $46.84, a loss of over -1.89% for the year.
The table below shows more information about RCI historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $35.48 $34.95 $0.525 302,310.0 -0.58%
Nov 20, 2024 $35.79 $35.20 $0.59 598,649.0 -1.40%
Nov 19, 2024 $35.80 $35.40 $0.40 506,465.0 +0.22%
Nov 18, 2024 $36.21 $35.58 $0.63 525,624.0 -0.11%
Nov 15, 2024 $36.18 $35.64 $0.54 539,036.0 -1.05%
Nov 14, 2024 $36.51 $35.97 $0.54 721,080.0 +0.42%
Nov 13, 2024 $36.00 $35.58 $0.42 1,278,936.0 +0.53%
Nov 12, 2024 $35.83 $35.17 $0.655 593,305.0 -0.14%
Nov 11, 2024 $36.48 $35.81 $0.665 3,667,217.0 -1.32%
Nov 08, 2024 $36.76 $36.29 $0.47 3,786,580.0 -1.20%
Nov 07, 2024 $37.01 $36.27 $0.735 1,282,807.0 +0.49%
Nov 06, 2024 $37.14 $36.33 $0.815 1,099,825.0 -1.90%
Nov 05, 2024 $37.41 $36.35 $1.06 1,098,411.0 +1.72%
Nov 04, 2024 $36.84 $35.94 $0.90 1,235,645.0 +1.61%
Nov 01, 2024 $36.59 $35.96 $0.625 490,828.0 -0.66%
Oct 31, 2024 $36.72 $36.31 $0.41 761,425.0 -1.41%
Oct 30, 2024 $36.95 $36.10 $0.855 889,679.0 +1.49%
Oct 29, 2024 $37.24 $36.01 $1.23 1,000,478.0 -2.71%
Oct 28, 2024 $37.59 $37.23 $0.3593 1,009,222.0 +0.46%
Oct 25, 2024 $38.19 $37.12 $1.07 971,445.0 -2.24%
Oct 24, 2024 $39.32 $37.67 $1.65 870,202.0 -3.16%
Oct 23, 2024 $39.27 $38.79 $0.48 577,874.0 +0.49%
Oct 22, 2024 $39.33 $38.69 $0.6388 665,647.0 -0.18%

Rogers Communications Inc Stock (RCI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rogers Communications Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rogers Communications Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rogers Communications Inc Stock (RCI) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $37.41 $34.95 $2.46 17,726,718.0 -3.40%
Oct, 2024 $40.19 $36.01 $4.18 15,477,819.0 -9.67%
Sep, 2024 $41.84 $39.39 $2.45 14,657,329.0 -0.84%
Aug, 2024 $41.31 $37.32 $3.99 13,121,514.0 +4.92%
Jul, 2024 $39.02 $35.55 $3.47 14,502,004.0 +4.52%
Jun, 2024 $40.73 $36.54 $4.19 12,899,538.0 -8.47%
May, 2024 $40.47 $37.08 $3.39 17,882,761.0 +7.82%
Apr, 2024 $40.94 $37.24 $3.70 18,688,532.0 -8.61%
Mar, 2024 $44.83 $40.88 $3.95 12,488,672.0 -7.41%
Feb, 2024 $48.09 $43.89 $4.20 7,742,097.0 -5.20%
Jan, 2024 $48.19 $45.85 $2.34 7,665,170.0 -0.21%

Rogers Communications Inc Stock (RCI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $47.04 $43.30 $3.74 7,675,001.0 +8.61%
Nov, 2023 $43.43 $37.02 $6.41 6,766,765.0 +16.30%
Oct, 2023 $39.95 $36.55 $3.40 7,961,875.0 -3.46%
Sep, 2023 $42.28 $37.95 $4.33 6,201,865.0 -5.63%
Aug, 2023 $43.87 $39.09 $4.78 7,231,757.0 -7.08%
Jul, 2023 $46.87 $43.23 $3.64 6,150,324.0 -4.08%
Jun, 2023 $46.04 $42.53 $3.51 6,791,629.0 +2.93%
May, 2023 $50.00 $43.68 $6.32 5,820,252.0 -10.22%
Apr, 2023 $49.56 $44.59 $4.97 7,124,192.0 +6.54%
Mar, 2023 $48.70 $43.49 $5.21 6,358,142.0 -2.97%
Feb, 2023 $49.65 $47.34 $2.31 4,538,950.0 -1.79%
Jan, 2023 $50.16 $46.32 $3.84 6,989,915.0 +3.86%

Rogers Communications Inc Stock (RCI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $47.81 $43.44 $4.37 7,928,747.0 +1.54%
Nov, 2022 $46.22 $40.70 $5.52 6,672,180.0 +10.78%
Oct, 2022 $42.74 $36.23 $6.51 9,049,538.0 +8.04%
Sep, 2022 $43.42 $38.42 $5.00 10,429,987.0 -10.50%
Aug, 2022 $46.75 $42.94 $3.81 8,286,065.0 -6.31%
Jul, 2022 $48.79 $44.75 $4.04 6,657,428.0 -4.05%
Jun, 2022 $51.55 $44.53 $7.02 6,645,207.0 -6.57%
May, 2022 $54.41 $48.25 $6.16 9,530,642.0 -5.86%
Apr, 2022 $64.55 $54.27 $10.28 6,592,824.0 -4.04%
Mar, 2022 $57.10 $51.07 $6.03 7,819,495.0 +9.94%
Feb, 2022 $53.38 $50.40 $2.98 6,330,545.0 +1.77%
Jan, 2022 $51.28 $47.07 $4.21 7,786,542.0 +6.49%
telecom_services VOD
$8.925
price up icon 0.06%
telecom_services BCE
$26.59
price down icon 1.49%
telecom_services TEF
$4.435
price down icon 1.66%
telecom_services CHT
$37.88
price up icon 0.36%
telecom_services AMX
$15.16
price up icon 1.10%
$389.62
price up icon 0.14%
Cap:     |  Volume (24h):