NYSE:RCI | Historical Stock Price | ROGERS COMMUNICATIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-01-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.75$3.96$8.97$20.28$45.89$103.811996-01-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$4.44$4.4415,000——
1998-12-30$4.25$4.258,200——
1998-12-29$4.16$4.167,000——
1998-12-28$4.16$4.167,400——
1998-12-24$4.25$4.253,600——
1998-12-23$4.31$4.31129,600——
1998-12-22$4.19$4.19818,000——
1998-12-21$4.09$4.093,600——
1998-12-18$4.06$4.0611,200——
1998-12-17$4.03$4.0329,800——
1998-12-16$4.03$4.0374,400——
1998-12-15$4.16$4.1633,600——
1998-12-14$4.19$4.1936,800——
1998-12-11$4.25$4.252,600——
1998-12-10$4.28$4.2855,000——
1998-12-09$4.34$4.3443,600——
1998-12-08$4.13$4.128,400——
1998-12-07$4.22$4.22137,400——
1998-12-04$4.16$4.1616,200——
1998-12-03$4.03$4.036,000——
1998-12-02$4.06$4.0621,400——
1998-12-01$4.09$4.09194,200——
1998-11-30$4.06$4.067,400——
1998-11-27$4.19$4.1939,800——
1998-11-25$4.34$4.348,600——
1998-11-24$4.31$4.3146,400——
1998-11-23$4.41$4.41251,000——
1998-11-20$4.34$4.3433,200——
1998-11-19$4.34$4.3436,600——
1998-11-18$4.00$4.00323,200——
1998-11-17$3.94$3.9412,200——
1998-11-16$3.94$3.9413,400——
1998-11-13$4.00$4.006,400——
1998-11-12$4.00$4.0010,400——
1998-11-11$4.06$4.06206,800——
1998-11-10$4.09$4.0914,000——
1998-11-09$4.19$4.1912,400——
1998-11-06$4.16$4.1652,600——
1998-11-05$3.94$3.9413,000——
1998-11-04$3.91$3.9110,200——
1998-11-03$3.88$3.8745,200——
1998-11-02$3.91$3.91419,200——
1998-10-30$3.91$3.91354,000——
1998-10-29$3.63$3.62240,200——
1998-10-28$3.56$3.5620,200——
1998-10-27$3.75$3.7540,000——
1998-10-26$3.69$3.6958,200——
1998-10-23$3.59$3.59197,200——
1998-10-22$3.59$3.59107,400——
1998-10-21$3.50$3.5014,600——
1998-10-20$3.47$3.4774,600——
1998-10-19$3.31$3.3125,000——
1998-10-16$3.31$3.313,600——
1998-10-15$3.22$3.228,200——
1998-10-14$3.22$3.2227,000——
1998-10-13$2.91$2.916,400——
1998-10-12$2.88$2.871,800——
1998-10-09$2.81$2.81991,400——
1998-10-08$2.84$2.8445,800——
1998-10-07$2.94$2.9419,400——
1998-10-06$2.91$2.9115,000——
1998-10-05$2.69$2.6918,200——
1998-10-02$2.72$2.7284,200——
1998-10-01$2.72$2.7212,600——
1998-09-30$2.78$2.7812,200——
1998-09-29$2.88$2.8733,000——
1998-09-28$2.91$2.913,400——
1998-09-25$2.91$2.91205,600——
1998-09-24$3.00$3.00596,800——
1998-09-23$3.00$3.0056,200——
1998-09-22$2.97$2.97266,400——
1998-09-21$2.94$2.94781,600——
1998-09-18$2.88$2.877,400——
1998-09-17$2.88$2.871,200——
1998-09-16$2.94$2.94470,000——
1998-09-15$2.91$2.9114,200——
1998-09-14$3.00$3.0024,400——
1998-09-11$2.97$2.97107,400——
1998-09-10$2.94$2.942,600——
1998-09-09$3.03$3.03108,400——
1998-09-08$3.22$3.22197,600——
1998-09-04$3.03$3.0339,800——
1998-09-03$3.00$3.008,800——
1998-09-02$3.09$3.095,400——
1998-09-01$3.06$3.0673,800——
1998-08-31$3.09$3.0953,200——
1998-08-28$3.16$3.16128,600——
1998-08-27$3.19$3.1940,600——
1998-08-26$3.56$3.5687,400——
1998-08-25$3.56$3.567,400——
1998-08-24$3.53$3.5310,200——
1998-08-21$3.56$3.5637,000——
1998-08-20$3.66$3.6693,600——
1998-08-19$3.69$3.6937,000——
1998-08-18$3.75$3.7513,600——
1998-08-17$3.66$3.6614,600——
1998-08-14$3.63$3.6215,800——
1998-08-13$3.63$3.62239,600——
1998-08-12$3.59$3.59104,000——
1998-08-11$3.53$3.53133,200——
1998-08-10$3.69$3.6913,000——
1998-08-07$3.84$3.845,000——
1998-08-06$3.88$3.87162,800——
1998-08-05$3.94$3.944,600——
1998-08-04$3.94$3.9447,600——
1998-08-03$4.19$4.195,200——
1998-07-31$4.13$4.124,058,000——
1998-07-30$4.00$4.0082,400——
1998-07-29$3.91$3.91117,400——
1998-07-28$4.13$4.1272,000——
1998-07-27$4.25$4.254,600——
1998-07-24$4.28$4.2814,800——
1998-07-23$4.38$4.37102,200——
1998-07-22$4.34$4.34105,600——
1998-07-21$4.28$4.289,200——
1998-07-20$4.31$4.3119,800——
1998-07-17$4.41$4.41299,200——
1998-07-16$4.34$4.34278,000——
1998-07-15$4.34$4.34391,400——
1998-07-14$4.50$4.5020,600——
1998-07-13$4.50$4.5025,600——
1998-07-10$4.50$4.50103,600——
1998-07-09$4.47$4.47137,000——
1998-07-08$4.53$4.5338,400——
1998-07-07$4.56$4.56295,600——
1998-07-06$4.47$4.471,084,600——
1998-07-02$4.41$4.41761,200——
1998-07-01$4.44$4.44207,000——
1998-06-30$4.50$4.5062,800——
1998-06-29$4.47$4.47153,000——
1998-06-26$4.34$4.34148,200——
1998-06-25$4.31$4.31178,000——
1998-06-24$4.38$4.37409,000——
1998-06-23$3.59$3.5936,400——
1998-06-22$3.56$3.5632,600——
1998-06-19$3.66$3.6617,600——
1998-06-18$3.78$3.7815,400——
1998-06-17$3.75$3.7518,000——
1998-06-16$3.66$3.6611,800——
1998-06-15$3.66$3.6621,000——
1998-06-12$3.84$3.8425,000——
1998-06-11$3.84$3.84614,600——
1998-06-10$3.97$3.97258,800——
1998-06-09$4.00$4.00142,600——
1998-06-08$4.00$4.00104,400——
1998-06-05$3.94$3.9433,800——
1998-06-04$3.91$3.9133,600——
1998-06-03$3.88$3.87452,200——
1998-06-02$3.94$3.94336,600——
1998-06-01$4.00$4.0030,800——
1998-05-29$4.06$4.0677,000——
1998-05-28$4.06$4.06372,400——
1998-05-27$4.00$4.001,385,600——
1998-05-26$4.00$4.00925,000——
1998-05-22$4.06$4.06201,400——
1998-05-21$4.09$4.09787,200——
1998-05-20$3.72$3.72470,600——
1998-05-19$3.28$3.281,847,800——
1998-05-18$3.22$3.2249,000——
1998-05-15$3.03$3.03497,600——
1998-05-14$3.03$3.03427,000——
1998-05-13$2.94$2.94231,000——
1998-05-12$2.97$2.97196,400——
1998-05-11$2.94$2.94365,400——
1998-05-08$2.88$2.87158,600——
1998-05-07$2.81$2.81163,800——
1998-05-06$2.91$2.91137,200——
1998-05-05$2.97$2.9736,200——
1998-05-04$3.19$3.19102,000——
1998-05-01$3.13$3.12261,200——
1998-04-30$3.13$3.1248,400——
1998-04-29$3.03$3.03132,000——
1998-04-28$2.97$2.9716,200——
1998-04-27$2.91$2.9199,400——
1998-04-24$3.00$3.0037,200——
1998-04-23$3.19$3.1949,600——
1998-04-22$3.31$3.3150,000——
1998-04-21$3.28$3.28238,800——
1998-04-20$3.34$3.34116,400——
1998-04-17$3.31$3.3176,400——
1998-04-16$3.28$3.28244,400——
1998-04-15$3.28$3.2892,600——
1998-04-14$3.13$3.12162,400——
1998-04-13$3.06$3.0635,000——
1998-04-09$3.13$3.1297,200——
1998-04-08$3.19$3.19107,600——
1998-04-07$3.19$3.19419,200——
1998-04-06$3.06$3.0682,800——
1998-04-03$2.88$2.8750,200——
1998-04-02$2.84$2.845,000——
1998-04-01$2.88$2.8770,000——
1998-03-31$2.91$2.91287,000——
1998-03-30$2.88$2.87330,200——
1998-03-27$2.94$2.94370,400——
1998-03-26$2.97$2.97316,600——
1998-03-25$2.69$2.69143,400——
1998-03-24$2.47$2.4723,800——
1998-03-23$2.38$2.37403,800——
1998-03-20$2.47$2.4752,000——
1998-03-19$2.44$2.44315,200——
1998-03-18$2.50$2.50127,400——
1998-03-17$2.69$2.6963,600——
1998-03-16$2.78$2.78163,400——
1998-03-13$2.75$2.75186,800——
1998-03-12$2.53$2.5324,800——
1998-03-11$2.53$2.5360,800——
1998-03-10$2.56$2.56662,400——
1998-03-09$2.31$2.31163,200——
1998-03-06$2.38$2.3719,000——
1998-03-05$2.28$2.28155,400——
1998-03-04$2.31$2.3168,800——
1998-03-03$2.41$2.4180,200——
1998-03-02$2.31$2.31118,000——
1998-02-27$2.16$2.16242,600——
1998-02-26$2.41$2.41124,600——
1998-02-25$2.03$2.03121,200——
1998-02-24$1.97$1.9721,200——
1998-02-23$1.88$1.8736,200——
1998-02-20$1.84$1.84104,200——
1998-02-19$1.84$1.8433,000——
1998-02-18$1.88$1.8724,200——
1998-02-17$1.84$1.8494,600——
1998-02-13$1.81$1.8169,200——
1998-02-12$1.94$1.9462,000——
1998-02-11$1.97$1.976,000——
1998-02-10$2.03$2.035,400——
1998-02-09$1.97$1.9739,400——
1998-02-06$2.06$2.068,800——
1998-02-05$2.00$2.0071,200——
1998-02-04$2.06$2.0641,000——
1998-02-03$2.06$2.0670,600——
1998-02-02$1.97$1.9749,800——
1998-01-30$1.94$1.944,400——
1998-01-29$2.00$2.0026,000——
1998-01-28$2.00$2.008,600——
1998-01-27$2.06$2.065,400——
1998-01-26$2.09$2.0949,400——
1998-01-23$1.88$1.8762,600——
1998-01-22$1.84$1.84100,400——
1998-01-21$1.75$1.75261,800——
1998-01-20$1.94$1.9433,200——
1998-01-16$2.09$2.0920,400——
1998-01-15$2.09$2.096,600——
1998-01-14$2.06$2.0638,800——
1998-01-13$2.13$2.1321,800——
1998-01-12$2.03$2.03108,400——
1998-01-09$2.00$2.0030,000——
1998-01-08$2.03$2.0338,800——
1998-01-07$2.09$2.0958,400——
1998-01-06$2.09$2.0923,800——
1998-01-05$2.13$2.1352,800——
1998-01-02$2.41$2.4114,400——