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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$38.51$45.96215,200——
2011-12-29$38.24$45.64268,800——
2011-12-28$37.95$45.30166,000——
2011-12-27$38.35$45.7754,600——
2011-12-23$38.27$45.68157,900——
2011-12-22$38.20$45.59288,300——
2011-12-21$37.61$44.89477,400——
2011-12-20$37.09$44.27331,700——
2011-12-19$36.35$43.39568,900——
2011-12-16$35.45$42.31978,700——
2011-12-15$35.83$42.77252,900——
2011-12-14$35.91$42.86343,700——
2011-12-13$35.69$42.60355,000——
2011-12-12$36.44$43.08316,400——
2011-12-09$36.13$42.71343,900——
2011-12-08$36.08$42.65297,000——
2011-12-07$37.00$43.74298,100——
2011-12-06$36.66$43.34162,400——
2011-12-05$36.67$43.35295,200——
2011-12-02$36.75$43.45396,000——
2011-12-01$37.33$44.13313,200——
2011-11-30$37.03$43.78383,500——
2011-11-29$35.80$42.32307,600——
2011-11-28$35.70$42.21356,400——
2011-11-25$34.81$41.15167,200——
2011-11-23$34.96$41.33265,800——
2011-11-22$35.51$41.98332,500——
2011-11-21$35.25$41.67274,900——
2011-11-18$35.33$41.77270,900——
2011-11-17$35.49$41.96341,700——
2011-11-16$35.99$42.55273,000——
2011-11-15$36.38$43.01316,300——
2011-11-14$36.89$43.61310,000——
2011-11-11$37.52$44.36183,500——
2011-11-10$37.27$44.06295,100——
2011-11-09$36.89$43.61321,700——
2011-11-08$37.75$44.63223,900——
2011-11-07$37.58$44.43263,100——
2011-11-04$37.10$43.86290,600——
2011-11-03$37.09$43.85351,700——
2011-11-02$36.17$42.76382,800——
2011-11-01$35.68$42.18570,100——
2011-10-31$36.35$42.97526,000——
2011-10-28$36.55$43.21349,700——
2011-10-27$36.62$43.29664,400——
2011-10-26$35.67$42.17572,300——
2011-10-25$35.03$41.41674,500——
2011-10-24$35.62$42.11360,200——
2011-10-21$35.59$42.07282,600——
2011-10-20$35.64$42.13407,500——
2011-10-19$35.64$42.13314,500——
2011-10-18$36.35$42.97486,600——
2011-10-17$35.64$42.13248,200——
2011-10-14$35.79$42.31255,400——
2011-10-13$35.41$41.86389,200——
2011-10-12$35.79$42.31527,100——
2011-10-11$34.76$41.09343,100——
2011-10-10$34.63$40.94202,400——
2011-10-07$33.88$40.05571,700——
2011-10-06$34.11$40.33432,900——
2011-10-05$33.48$39.58541,000——
2011-10-04$33.01$39.02994,000——
2011-10-03$33.85$40.02615,400——
2011-09-30$34.21$40.44401,100——
2011-09-29$34.09$40.30480,900——
2011-09-28$33.95$40.14461,500——
2011-09-27$34.89$41.25373,500——
2011-09-26$34.48$40.76585,700——
2011-09-23$34.94$41.31395,300——
2011-09-22$35.16$41.57870,000——
2011-09-21$35.52$41.99412,700——
2011-09-20$36.76$43.46547,400——
2011-09-19$37.47$44.30423,100——
2011-09-16$38.25$45.22533,900——
2011-09-15$38.89$45.98372,800——
2011-09-14$39.02$46.13471,300——
2011-09-13$38.15$45.10496,200——
2011-09-12$37.44$43.84463,700——
2011-09-09$37.93$44.42670,400——
2011-09-08$38.72$45.34379,800——
2011-09-07$38.54$45.13292,500——
2011-09-06$37.71$44.16475,500——
2011-09-02$38.59$45.19381,900——
2011-09-01$38.72$45.34549,600——
2011-08-31$38.89$45.54616,100——
2011-08-30$38.64$45.25323,200——
2011-08-29$38.51$45.10287,400——
2011-08-26$37.81$44.28319,500——
2011-08-25$37.57$43.99509,300——
2011-08-24$38.00$44.50531,200——
2011-08-23$38.15$44.67434,500——
2011-08-22$37.30$43.68549,200——
2011-08-19$36.83$43.13461,400——
2011-08-18$37.04$43.37548,500——
2011-08-17$37.65$44.09396,000——
2011-08-16$37.64$44.08379,900——
2011-08-15$38.08$44.59386,100——
2011-08-12$36.86$43.16625,300——
2011-08-11$37.18$43.541,082,400——
2011-08-10$35.45$41.51901,400——
2011-08-09$36.28$42.481,357,300——
2011-08-08$34.91$40.881,261,600——
2011-08-05$36.68$42.951,514,300——
2011-08-04$36.28$42.481,115,600——
2011-08-03$38.30$44.85716,100——
2011-08-02$37.81$44.28751,800——
2011-08-01$38.17$44.70298,300——
2011-07-29$38.16$44.69742,900——
2011-07-28$38.66$45.27593,400——
2011-07-27$38.09$44.60476,300——
2011-07-26$38.67$45.28855,600——
2011-07-25$39.98$46.82280,700——
2011-07-22$40.00$46.84411,100——
2011-07-21$39.97$46.81382,300——
2011-07-20$39.50$46.25397,800——
2011-07-19$40.04$46.89228,200——
2011-07-18$39.46$46.21282,200——
2011-07-15$39.90$46.72407,900——
2011-07-14$40.21$47.09590,500——
2011-07-13$40.11$46.97924,500——
2011-07-12$39.97$46.81621,100——
2011-07-11$39.08$45.76632,700——
2011-07-08$39.66$46.44303,300——
2011-07-07$39.49$46.24522,300——
2011-07-06$40.08$46.93294,200——
2011-07-05$40.37$47.27422,200——
2011-07-01$39.70$46.49135,800——
2011-06-30$39.52$46.28452,300——
2011-06-29$38.67$45.28315,700——
2011-06-28$37.90$44.38168,400——
2011-06-27$37.46$43.87165,000——
2011-06-24$37.45$43.85358,200——
2011-06-23$37.37$43.76275,200——
2011-06-22$37.66$44.10243,000——
2011-06-21$37.70$44.15327,100——
2011-06-20$36.68$42.95376,700——
2011-06-17$36.09$42.26408,300——
2011-06-16$36.20$42.39204,100——
2011-06-15$36.39$42.61319,600——
2011-06-14$37.05$43.39215,700——
2011-06-13$36.76$43.05350,800——
2011-06-10$37.45$43.43471,700——
2011-06-09$38.02$44.09284,200——
2011-06-08$37.65$43.66339,500——
2011-06-07$37.96$44.02403,700——
2011-06-06$37.28$43.23619,800——
2011-06-03$37.31$43.26396,200——
2011-06-02$37.69$43.70322,800——
2011-06-01$37.81$43.84329,800——
2011-05-31$38.24$44.34290,300——
2011-05-27$37.95$44.01389,700——
2011-05-26$37.89$43.94379,100——
2011-05-25$38.12$44.20307,500——
2011-05-24$38.24$44.34345,500——
2011-05-23$38.06$44.13245,400——
2011-05-20$38.78$44.97432,600——
2011-05-19$38.67$44.84577,400——
2011-05-18$37.83$43.87395,700——
2011-05-17$37.16$43.09372,100——
2011-05-16$36.64$42.49288,800——
2011-05-13$36.95$42.85280,800——
2011-05-12$36.85$42.73386,000——
2011-05-11$36.77$42.64272,000——
2011-05-10$37.19$43.13497,600——
2011-05-09$36.92$42.81408,700——
2011-05-06$36.50$42.33365,000——
2011-05-05$36.34$42.14418,800——
2011-05-04$36.71$42.57351,100——
2011-05-03$36.98$42.88510,100——
2011-05-02$37.81$43.84338,200——
2011-04-29$37.83$43.87425,000——
2011-04-28$37.05$42.96349,900——
2011-04-27$37.17$43.10417,400——
2011-04-26$36.53$42.36401,400——
2011-04-25$36.00$41.75307,900——
2011-04-21$36.09$41.85268,000——
2011-04-20$36.25$42.04214,500——
2011-04-19$35.96$41.70230,000——
2011-04-18$36.07$41.83374,100——
2011-04-15$35.99$41.73309,700——
2011-04-14$36.16$41.93431,400——
2011-04-13$36.41$42.22207,200——
2011-04-12$36.38$42.19282,900——
2011-04-11$36.18$41.95229,400——
2011-04-08$36.07$41.83169,600——
2011-04-07$35.96$41.70299,900——
2011-04-06$36.45$42.27295,400——
2011-04-05$36.45$42.27260,100——
2011-04-04$36.15$41.92393,700——
2011-04-01$36.49$42.31300,500——
2011-03-31$36.40$42.21593,200——
2011-03-30$36.47$42.29599,600——
2011-03-29$36.26$42.05343,900——
2011-03-28$35.87$41.59252,100——
2011-03-25$35.99$41.73345,000——
2011-03-24$35.73$41.43291,800——
2011-03-23$35.48$41.14412,700——
2011-03-22$35.14$40.75397,300——
2011-03-21$34.87$40.43269,700——
2011-03-18$34.21$39.67400,700——
2011-03-17$34.41$39.90413,700——
2011-03-16$33.92$39.33683,000——
2011-03-15$34.38$39.45572,400——
2011-03-14$34.67$39.78357,700——
2011-03-11$34.93$40.08323,600——
2011-03-10$34.69$39.81474,200——
2011-03-09$35.18$40.37476,400——
2011-03-08$34.98$40.14344,600——
2011-03-07$34.42$39.50517,700——
2011-03-04$34.96$40.12332,700——
2011-03-03$35.28$40.48288,700——
2011-03-02$35.13$40.31307,100——
2011-03-01$35.11$40.29317,600——
2011-02-28$35.30$40.51320,800——
2011-02-25$35.10$40.28334,500——
2011-02-24$34.79$39.92512,300——
2011-02-23$34.62$39.731,197,800——
2011-02-22$34.74$39.86517,000——
2011-02-18$35.38$40.60491,900——
2011-02-17$35.54$40.78886,700——
2011-02-16$35.85$41.141,917,600——
2011-02-15$35.20$40.39826,700——
2011-02-14$34.68$39.80276,600——
2011-02-11$34.89$40.04406,300——
2011-02-10$34.87$40.01421,400——
2011-02-09$35.22$40.42440,900——
2011-02-08$35.43$40.66386,100——
2011-02-07$35.39$40.61547,000——
2011-02-04$36.36$41.72758,400——
2011-02-03$35.44$40.67276,800——
2011-02-02$35.32$40.53288,100——
2011-02-01$35.32$40.53339,400——
2011-01-31$34.92$40.07472,900——
2011-01-28$34.76$39.89732,600——
2011-01-27$35.02$40.19420,300——
2011-01-26$34.89$40.04854,600——
2011-01-25$35.30$40.511,033,400——
2011-01-24$35.66$40.92260,800——
2011-01-21$35.69$40.95407,200——
2011-01-20$35.76$41.04521,700——
2011-01-19$35.73$41.00687,500——
2011-01-18$36.21$41.55258,400——
2011-01-14$36.36$41.72368,700——
2011-01-13$36.19$41.53543,700——
2011-01-12$35.57$40.82384,500——
2011-01-11$35.07$40.24390,700——
2011-01-10$34.58$39.68640,900——
2011-01-07$34.87$40.01335,900——
2011-01-06$34.78$39.91406,400——
2011-01-05$34.77$39.90398,400——
2011-01-04$34.42$39.50565,300——
2011-01-03$34.76$39.89247,500——