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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$34.63$39.74194,900——
2010-12-30$34.78$39.91231,000——
2010-12-29$34.52$39.61216,400——
2010-12-28$34.24$39.29199,000——
2010-12-27$33.87$38.87251,300——
2010-12-23$34.14$39.18299,700——
2010-12-22$33.87$38.87367,600——
2010-12-21$33.83$38.82641,700——
2010-12-20$33.97$38.98497,400——
2010-12-17$34.12$39.15542,700——
2010-12-16$34.27$39.33358,000——
2010-12-15$34.12$39.15406,600——
2010-12-14$34.21$39.26475,100——
2010-12-13$34.62$39.73348,400——
2010-12-10$35.19$40.38268,700——
2010-12-09$35.11$40.29334,800——
2010-12-08$35.04$40.21324,000——
2010-12-07$34.43$39.51492,800——
2010-12-06$35.09$40.27536,300——
2010-12-03$34.95$40.11736,100——
2010-12-02$35.96$41.26465,500——
2010-12-01$35.64$40.90383,700——
2010-11-30$35.42$40.65448,800——
2010-11-29$35.83$41.12284,700——
2010-11-26$35.71$40.98189,400——
2010-11-24$36.15$41.48238,900——
2010-11-23$35.67$40.93230,900——
2010-11-22$36.30$41.65311,400——
2010-11-19$36.49$41.87402,300——
2010-11-18$36.31$41.67278,100——
2010-11-17$36.00$41.31356,400——
2010-11-16$36.04$41.36437,500——
2010-11-15$36.82$41.89477,300——
2010-11-12$36.18$41.16329,500——
2010-11-11$36.60$41.64312,400——
2010-11-10$36.39$41.40317,600——
2010-11-09$35.96$40.91223,700——
2010-11-08$36.18$41.16284,300——
2010-11-05$36.54$41.57544,700——
2010-11-04$36.55$41.58379,700——
2010-11-03$36.26$41.25610,100——
2010-11-02$36.30$41.30322,500——
2010-11-01$36.40$41.41518,400——
2010-10-29$36.45$41.47406,800——
2010-10-28$36.32$41.32876,600——
2010-10-27$36.03$40.991,008,200——
2010-10-26$37.22$42.341,561,100——
2010-10-25$40.49$46.06416,000——
2010-10-22$39.91$45.40290,700——
2010-10-21$39.22$44.62395,200——
2010-10-20$39.43$44.86396,000——
2010-10-19$39.59$45.04413,300——
2010-10-18$40.23$45.77376,100——
2010-10-15$39.42$44.85431,000——
2010-10-14$39.86$45.35375,500——
2010-10-13$39.94$45.44448,700——
2010-10-12$40.10$45.62447,100——
2010-10-11$39.48$44.91161,000——
2010-10-08$39.26$44.66437,000——
2010-10-07$39.16$44.55584,800——
2010-10-06$38.70$44.03305,500——
2010-10-05$38.42$43.71273,900——
2010-10-04$37.95$43.17588,100——
2010-10-01$37.39$42.54360,600——
2010-09-30$37.43$42.58425,200——
2010-09-29$37.66$42.84231,700——
2010-09-28$37.70$42.89346,300——
2010-09-27$37.72$42.91306,100——
2010-09-24$38.09$43.33355,700——
2010-09-23$37.50$42.66425,200——
2010-09-22$37.57$42.74313,300——
2010-09-21$37.82$43.03453,600——
2010-09-20$37.80$43.00325,000——
2010-09-17$37.29$42.42485,900——
2010-09-16$37.66$42.841,166,500——
2010-09-15$36.35$41.35267,100——
2010-09-14$36.35$41.35336,000——
2010-09-13$36.55$41.58460,000——
2010-09-10$35.88$40.82238,600——
2010-09-09$35.81$40.74194,700——
2010-09-08$36.00$40.95260,000——
2010-09-07$35.83$40.76233,700——
2010-09-03$36.39$41.03278,000——
2010-09-02$35.67$40.22248,400——
2010-09-01$35.28$39.78401,800——
2010-08-31$34.81$39.25547,900——
2010-08-30$35.30$39.81354,500——
2010-08-27$35.84$40.41675,700——
2010-08-26$34.89$39.34725,000——
2010-08-25$34.86$39.31671,600——
2010-08-24$35.86$40.44543,400——
2010-08-23$35.92$40.50243,400——
2010-08-20$35.69$40.25138,300——
2010-08-19$35.67$40.22310,600——
2010-08-18$36.14$40.75329,700——
2010-08-17$35.64$40.19240,700——
2010-08-16$34.88$39.33236,800——
2010-08-13$35.12$39.60257,000——
2010-08-12$35.31$39.82436,000——
2010-08-11$34.48$38.88231,000——
2010-08-10$35.21$39.70199,500——
2010-08-09$35.15$39.64152,400——
2010-08-06$35.09$39.57261,800——
2010-08-05$35.68$40.23332,800——
2010-08-04$35.43$39.95256,400——
2010-08-03$35.16$39.65255,300——
2010-08-02$35.37$39.88374,400——
2010-07-30$34.72$39.15565,600——
2010-07-29$34.21$38.58411,900——
2010-07-28$34.27$38.64600,600——
2010-07-27$35.62$40.17666,600——
2010-07-26$36.42$41.07463,700——
2010-07-23$35.79$40.36351,400——
2010-07-22$35.51$40.04367,100——
2010-07-21$35.14$39.63269,600——
2010-07-20$35.25$39.75341,500——
2010-07-19$34.91$39.37577,300——
2010-07-16$34.38$38.77513,100——
2010-07-15$35.40$39.92818,800——
2010-07-14$35.04$39.51769,800——
2010-07-13$35.05$39.52482,200——
2010-07-12$34.11$38.46288,000——
2010-07-09$34.14$38.50434,900——
2010-07-08$34.00$38.34454,700——
2010-07-07$33.55$37.83565,600——
2010-07-06$32.70$36.87530,000——
2010-07-02$32.59$36.75476,300——
2010-07-01$32.72$36.90981,000——
2010-06-30$32.76$36.94848,000——
2010-06-29$33.35$37.61914,100——
2010-06-28$35.00$39.47829,800——
2010-06-25$35.17$39.66430,800——
2010-06-24$35.32$39.83553,600——
2010-06-23$35.96$40.55421,800——
2010-06-22$36.10$40.71514,900——
2010-06-21$36.43$41.08604,400——
2010-06-18$36.61$41.28421,800——
2010-06-17$36.57$41.24408,800——
2010-06-16$36.58$41.25393,900——
2010-06-15$36.66$41.34425,200——
2010-06-14$35.94$40.53432,600——
2010-06-11$35.75$40.31334,100——
2010-06-10$35.93$40.52360,000——
2010-06-09$34.83$39.28516,900——
2010-06-08$34.20$38.57679,100——
2010-06-07$34.25$38.62553,000——
2010-06-04$34.28$38.66721,800——
2010-06-03$35.77$40.34539,200——
2010-06-02$35.50$40.03626,900——
2010-06-01$33.99$38.33582,500——
2010-05-28$34.03$38.37511,300——
2010-05-27$34.15$38.51637,000——
2010-05-26$33.00$37.21929,500——
2010-05-25$33.66$37.96886,100——
2010-05-24$33.61$37.90232,700——
2010-05-21$33.99$38.33725,000——
2010-05-20$33.19$37.43886,100——
2010-05-19$35.12$39.60520,600——
2010-05-18$35.15$39.64539,600——
2010-05-17$35.37$39.88535,300——
2010-05-14$35.55$40.09503,900——
2010-05-13$36.11$40.72544,000——
2010-05-12$35.53$40.06436,400——
2010-05-11$35.31$39.46609,500——
2010-05-10$35.03$39.15753,000——
2010-05-07$34.42$38.471,139,900——
2010-05-06$34.29$38.32936,300——
2010-05-05$35.13$39.26722,300——
2010-05-04$35.82$40.03590,800——
2010-05-03$36.44$40.73593,300——
2010-04-30$35.61$39.80838,000——
2010-04-29$35.71$39.91813,400——
2010-04-28$34.80$38.891,097,400——
2010-04-27$35.08$39.211,291,300——
2010-04-26$35.37$39.53437,100——
2010-04-23$35.23$39.38769,600——
2010-04-22$35.17$39.31612,500——
2010-04-21$34.61$38.68682,000——
2010-04-20$34.60$38.67784,900——
2010-04-19$34.46$38.51670,800——
2010-04-16$34.13$38.15861,800——
2010-04-15$34.74$38.83614,100——
2010-04-14$34.26$38.29654,400——
2010-04-13$33.96$37.96545,400——
2010-04-12$34.05$38.06337,100——
2010-04-09$33.74$37.71653,500——
2010-04-08$33.79$37.77385,500——
2010-04-07$33.79$37.77381,600——
2010-04-06$33.94$37.93363,600——
2010-04-05$34.18$38.20471,300——
2010-04-01$33.99$37.99475,300——
2010-03-31$34.13$38.15405,500——
2010-03-30$34.11$38.12403,500——
2010-03-29$33.91$37.90427,300——
2010-03-26$33.52$37.46533,900——
2010-03-25$34.07$38.08390,700——
2010-03-24$33.74$37.71566,600——
2010-03-23$34.79$38.88244,200——
2010-03-22$34.69$38.77649,500——
2010-03-19$34.83$38.93435,100——
2010-03-18$35.15$39.29301,200——
2010-03-17$35.36$39.52474,200——
2010-03-16$34.75$38.84467,100——
2010-03-15$34.35$38.39428,500——
2010-03-12$34.10$38.11605,600——
2010-03-11$34.46$38.51340,600——
2010-03-10$34.22$38.25778,000——
2010-03-09$33.49$37.43604,000——
2010-03-08$32.70$36.55774,400——
2010-03-05$33.34$37.26446,000——
2010-03-04$32.82$36.68675,100——
2010-03-03$33.18$37.08721,500——
2010-03-02$33.80$37.44582,900——
2010-03-01$33.92$37.57851,200——
2010-02-26$33.03$36.58923,900——
2010-02-25$32.58$36.08654,700——
2010-02-24$32.55$36.05544,300——
2010-02-23$32.31$35.78530,000——
2010-02-22$32.57$36.07252,700——
2010-02-19$32.56$36.06554,900——
2010-02-18$32.13$35.59720,200——
2010-02-17$31.48$34.871,469,700——
2010-02-16$33.01$36.56481,100——
2010-02-12$32.95$36.49503,600——
2010-02-11$32.54$36.04421,200——
2010-02-10$31.70$35.11362,500——
2010-02-09$31.27$34.63376,600——
2010-02-08$30.90$34.22286,800——
2010-02-05$30.95$34.28583,000——
2010-02-04$30.83$34.15969,500——
2010-02-03$31.10$34.44655,500——
2010-02-02$31.54$34.931,398,300——
2010-02-01$31.64$35.04638,400——
2010-01-29$31.26$34.62721,500——
2010-01-28$31.50$34.89714,200——
2010-01-27$31.24$34.60601,800——
2010-01-26$30.74$34.05772,800——
2010-01-25$30.72$34.02563,500——
2010-01-22$30.49$33.77596,600——
2010-01-21$31.05$34.39696,800——
2010-01-20$30.56$33.85400,500——
2010-01-19$30.91$34.23458,900——
2010-01-15$30.76$34.07554,500——
2010-01-14$30.74$34.05320,600——
2010-01-13$31.08$34.42434,000——
2010-01-12$30.61$33.90557,200——
2010-01-11$30.93$34.26474,800——
2010-01-08$30.33$33.59814,100——
2010-01-07$29.94$33.16524,500——
2010-01-06$30.11$33.35782,000——
2010-01-05$30.02$33.251,107,700——
2010-01-04$30.54$33.82837,600——