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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$45.52$56.56232,000——
2012-12-28$45.44$56.46174,900——
2012-12-27$45.39$56.40167,600——
2012-12-26$45.23$56.2076,700——
2012-12-24$45.51$56.5491,700——
2012-12-21$45.58$56.63336,700——
2012-12-20$45.70$56.78452,900——
2012-12-19$45.14$56.09289,500——
2012-12-18$45.26$56.23236,200——
2012-12-17$45.34$56.33286,800——
2012-12-14$44.88$55.76290,900——
2012-12-13$45.69$56.77235,000——
2012-12-12$45.60$56.66448,700——
2012-12-11$45.34$55.84194,500——
2012-12-10$45.06$55.49198,200——
2012-12-07$44.63$54.96263,900——
2012-12-06$45.13$55.58504,000——
2012-12-05$45.08$55.52445,000——
2012-12-04$44.29$54.55267,700——
2012-12-03$44.18$54.41313,500——
2012-11-30$44.17$54.40449,300——
2012-11-29$43.99$54.18155,000——
2012-11-28$43.63$53.73126,300——
2012-11-27$43.26$53.28203,500——
2012-11-26$43.54$53.6299,800——
2012-11-23$43.92$54.0967,300——
2012-11-21$43.36$53.40171,600——
2012-11-20$43.04$53.01353,200——
2012-11-19$42.97$52.92258,400——
2012-11-16$42.54$52.39221,100——
2012-11-15$42.17$51.94244,000——
2012-11-14$42.08$51.82309,500——
2012-11-13$43.44$53.50165,700——
2012-11-12$43.69$53.81177,600——
2012-11-09$43.48$53.55303,200——
2012-11-08$43.61$53.71195,100——
2012-11-07$43.73$53.86316,100——
2012-11-06$44.36$54.63219,300——
2012-11-05$43.96$54.14250,300——
2012-11-02$43.70$53.82225,900——
2012-11-01$43.73$53.86333,900——
2012-10-31$43.92$54.09258,600——
2012-10-26$44.24$54.48506,100——
2012-10-25$43.74$53.87576,800——
2012-10-24$42.67$52.551,011,700——
2012-10-23$41.35$50.93267,700——
2012-10-22$41.21$50.75226,700——
2012-10-19$41.35$50.93107,900——
2012-10-18$41.71$51.37115,400——
2012-10-17$41.92$51.63159,500——
2012-10-16$41.67$51.32157,500——
2012-10-15$41.45$51.0592,600——
2012-10-12$41.34$50.91110,400——
2012-10-11$41.55$51.17141,100——
2012-10-10$41.40$50.99123,500——
2012-10-09$41.48$51.09225,100——
2012-10-08$41.35$50.9347,900——
2012-10-05$41.69$51.34152,700——
2012-10-04$41.31$50.88328,600——
2012-10-03$40.82$50.27203,100——
2012-10-02$40.52$49.90137,600——
2012-10-01$40.19$49.50137,700——
2012-09-28$40.40$49.76244,200——
2012-09-27$40.43$49.79146,200——
2012-09-26$40.11$49.40165,600——
2012-09-25$40.18$49.48279,800——
2012-09-24$40.44$49.80168,200——
2012-09-21$40.57$49.96353,900——
2012-09-20$40.56$49.95113,400——
2012-09-19$40.68$50.10313,800——
2012-09-18$40.93$50.41236,600——
2012-09-17$41.06$50.57257,000——
2012-09-14$41.62$51.26181,800——
2012-09-13$41.93$51.64322,900——
2012-09-12$41.74$51.41388,500——
2012-09-11$41.46$50.56213,000——
2012-09-10$41.30$50.37177,600——
2012-09-07$41.23$50.28282,900——
2012-09-06$41.11$50.13316,200——
2012-09-05$40.27$49.11266,100——
2012-09-04$40.42$49.29192,700——
2012-08-31$40.39$49.26269,000——
2012-08-30$40.64$49.56154,500——
2012-08-29$40.86$49.83187,600——
2012-08-28$40.39$49.26189,600——
2012-08-27$40.50$49.39178,300——
2012-08-24$40.44$49.32150,300——
2012-08-23$40.24$49.07135,600——
2012-08-22$40.12$48.93157,500——
2012-08-21$40.37$49.23224,100——
2012-08-20$40.78$49.73202,900——
2012-08-17$40.76$49.71126,400——
2012-08-16$40.49$49.38204,200——
2012-08-15$40.95$49.94194,000——
2012-08-14$40.82$49.78269,800——
2012-08-13$40.73$49.67139,000——
2012-08-10$40.68$49.61248,600——
2012-08-09$40.23$49.06230,100——
2012-08-08$39.84$48.59473,200——
2012-08-07$40.26$49.10508,700——
2012-08-06$39.62$48.3284,900——
2012-08-03$39.76$48.49224,100——
2012-08-02$39.24$47.85208,300——
2012-08-01$39.34$47.98175,200——
2012-07-31$39.21$47.82193,200——
2012-07-30$39.56$48.24220,800——
2012-07-27$39.16$47.76306,100——
2012-07-26$38.69$47.18405,000——
2012-07-25$38.63$47.11372,100——
2012-07-24$38.24$46.63769,200——
2012-07-23$36.62$44.66375,000——
2012-07-20$37.22$45.39263,500——
2012-07-19$37.66$45.93198,500——
2012-07-18$37.43$45.65200,800——
2012-07-17$37.54$45.78217,200——
2012-07-16$37.52$45.76231,800——
2012-07-13$37.14$45.29169,500——
2012-07-12$36.70$44.76194,200——
2012-07-11$36.68$44.73184,900——
2012-07-10$36.72$44.78267,700——
2012-07-09$36.65$44.69144,200——
2012-07-06$36.77$44.84237,400——
2012-07-05$36.93$45.04409,900——
2012-07-03$36.64$44.68343,900——
2012-07-02$36.55$44.5763,400——
2012-06-29$36.21$44.16182,300——
2012-06-28$35.75$43.60332,600——
2012-06-27$35.75$43.60192,900——
2012-06-26$36.01$43.91384,100——
2012-06-25$35.48$43.27247,200——
2012-06-22$35.62$43.44425,600——
2012-06-21$35.25$42.99410,100——
2012-06-20$36.50$44.51351,400——
2012-06-19$36.20$44.15333,100——
2012-06-18$35.43$43.21360,400——
2012-06-15$34.98$42.66392,700——
2012-06-14$34.59$42.18361,700——
2012-06-13$34.06$41.54289,200——
2012-06-12$34.40$41.48253,200——
2012-06-11$34.27$41.33231,300——
2012-06-08$34.54$41.65219,300——
2012-06-07$34.83$42.00272,400——
2012-06-06$34.67$41.81248,400——
2012-06-05$33.94$40.93185,000——
2012-06-04$33.90$40.88320,000——
2012-06-01$33.78$40.74269,100——
2012-05-31$34.31$41.37523,300——
2012-05-30$34.79$41.95293,600——
2012-05-29$35.15$42.39364,200——
2012-05-25$35.53$42.85286,700——
2012-05-24$35.20$42.45242,200——
2012-05-23$35.34$42.62249,000——
2012-05-22$35.53$42.85236,000——
2012-05-21$35.40$42.69136,200——
2012-05-18$35.21$42.46229,300——
2012-05-17$35.22$42.47504,600——
2012-05-16$35.43$42.72297,000——
2012-05-15$35.63$42.97390,300——
2012-05-14$35.40$42.69417,300——
2012-05-11$35.98$43.39313,900——
2012-05-10$35.68$43.03409,100——
2012-05-09$35.63$42.97410,800——
2012-05-08$36.14$43.58461,800——
2012-05-07$36.67$44.22461,900——
2012-05-04$36.40$43.89787,100——
2012-05-03$37.09$44.73624,900——
2012-05-02$37.12$44.76556,600——
2012-05-01$37.20$44.86388,000——
2012-04-30$37.33$45.02296,000——
2012-04-27$37.45$45.16432,200——
2012-04-26$37.13$44.77487,400——
2012-04-25$37.44$45.151,541,100——
2012-04-24$39.46$47.58373,400——
2012-04-23$39.36$47.46400,300——
2012-04-20$39.66$47.83368,900——
2012-04-19$39.82$48.02450,300——
2012-04-18$40.10$48.36369,800——
2012-04-17$40.27$48.56380,300——
2012-04-16$39.63$47.79325,400——
2012-04-13$39.64$47.80402,700——
2012-04-12$40.13$48.39353,500——
2012-04-11$39.51$47.64386,100——
2012-04-10$38.70$46.67369,400——
2012-04-09$39.30$47.39240,400——
2012-04-05$39.70$47.87330,200——
2012-04-04$40.05$48.30380,800——
2012-04-03$40.03$48.27411,400——
2012-04-02$40.42$48.74458,500——
2012-03-30$39.70$47.87545,100——
2012-03-29$39.31$47.40576,400——
2012-03-28$39.18$47.25355,900——
2012-03-27$38.68$46.64236,500——
2012-03-26$38.91$46.92266,600——
2012-03-23$38.34$46.23263,900——
2012-03-22$38.18$46.04316,700——
2012-03-21$38.38$46.28316,800——
2012-03-20$38.72$46.69330,900——
2012-03-19$39.12$47.17417,500——
2012-03-16$39.01$47.04428,400——
2012-03-15$38.88$46.89417,200——
2012-03-14$39.08$46.65470,700——
2012-03-13$39.79$47.49515,200——
2012-03-12$38.74$46.24263,300——
2012-03-09$38.48$45.93284,500——
2012-03-08$38.33$45.75394,300——
2012-03-07$38.15$45.54258,400——
2012-03-06$38.18$45.57420,400——
2012-03-05$38.60$46.07249,600——
2012-03-02$38.57$46.04296,600——
2012-03-01$38.58$46.05309,800——
2012-02-29$38.30$45.71407,200——
2012-02-28$38.07$45.44235,900——
2012-02-27$38.04$45.40269,400——
2012-02-24$38.19$45.58224,500——
2012-02-23$38.22$45.62220,800——
2012-02-22$38.13$45.51405,200——
2012-02-21$37.90$45.24339,200——
2012-02-17$38.07$45.44241,400——
2012-02-16$37.76$45.07328,300——
2012-02-15$37.79$45.11281,900——
2012-02-14$37.75$45.06420,500——
2012-02-13$37.58$44.85297,400——
2012-02-10$37.39$44.63546,600——
2012-02-09$38.39$45.82441,900——
2012-02-08$38.43$45.87202,800——
2012-02-07$38.50$45.95256,700——
2012-02-06$38.23$45.63348,200——
2012-02-03$38.91$46.44312,700——
2012-02-02$38.67$46.16234,500——
2012-02-01$38.49$45.94334,300——
2012-01-31$38.45$45.89333,300——
2012-01-30$38.72$46.22370,800——
2012-01-27$38.45$45.89411,800——
2012-01-26$38.94$46.48213,000——
2012-01-25$39.04$46.60223,300——
2012-01-24$38.73$46.23323,300——
2012-01-23$39.49$47.13334,000——
2012-01-20$38.94$46.48216,900——
2012-01-19$38.88$46.41232,700——
2012-01-18$38.40$45.83531,900——
2012-01-17$37.67$44.96458,500——
2012-01-13$37.40$44.64322,600——
2012-01-12$38.07$45.44260,600——
2012-01-11$38.06$45.43261,800——
2012-01-10$38.09$45.46239,400——
2012-01-09$37.95$45.30427,200——
2012-01-06$37.89$45.22420,700——
2012-01-05$38.66$46.14570,500——
2012-01-04$38.36$45.79374,200——
2012-01-03$38.59$46.06421,300——