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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.58$56.1788,500——
2016-12-29$38.76$56.44106,600——
2016-12-28$38.29$55.75108,500——
2016-12-27$38.42$55.9492,900——
2016-12-23$38.47$56.01121,800——
2016-12-22$38.57$56.16126,600——
2016-12-21$38.41$55.93209,300——
2016-12-20$38.32$55.80209,200——
2016-12-19$38.55$56.13213,100——
2016-12-16$38.15$55.55441,100——
2016-12-15$38.52$56.09330,000——
2016-12-14$38.97$56.74297,800——
2016-12-13$39.76$57.89193,600——
2016-12-12$39.57$57.62163,200——
2016-12-09$39.13$56.98152,900——
2016-12-08$39.43$57.41177,500——
2016-12-07$39.54$57.04298,100——
2016-12-06$38.46$55.49213,500——
2016-12-05$38.51$55.56171,700——
2016-12-02$38.48$55.51195,000——
2016-12-01$38.01$54.84175,000——
2016-11-30$38.60$55.69202,500——
2016-11-29$39.08$56.38146,800——
2016-11-28$38.97$56.22183,300——
2016-11-25$38.73$55.88126,000——
2016-11-23$38.39$55.38162,800——
2016-11-22$38.61$55.70164,100——
2016-11-21$38.50$55.54155,400——
2016-11-18$38.14$55.02151,000——
2016-11-17$38.42$55.43260,800——
2016-11-16$38.49$55.53223,600——
2016-11-15$38.29$55.24236,500——
2016-11-14$37.53$54.14402,800——
2016-11-11$37.36$53.90308,200——
2016-11-10$37.68$54.36430,600——
2016-11-09$38.65$55.76301,400——
2016-11-08$39.57$57.09228,300——
2016-11-07$39.44$56.90231,700——
2016-11-04$39.33$56.74230,800——
2016-11-03$39.78$57.39283,400——
2016-11-02$39.66$57.22240,500——
2016-11-01$40.16$57.94248,600——
2016-10-31$40.23$58.04277,900——
2016-10-28$40.11$57.87263,600——
2016-10-27$39.96$57.65309,000——
2016-10-26$40.00$57.71309,400——
2016-10-25$39.99$57.69409,900——
2016-10-24$40.25$58.07249,100——
2016-10-21$40.59$58.56218,600——
2016-10-20$40.58$58.54251,400——
2016-10-19$41.12$59.32301,600——
2016-10-18$41.53$59.91287,500——
2016-10-17$41.29$59.57495,600——
2016-10-14$41.33$59.63192,100——
2016-10-13$41.36$59.67228,400——
2016-10-12$41.13$59.34207,200——
2016-10-11$41.00$59.15190,500——
2016-10-10$41.37$59.6880,100——
2016-10-07$40.79$58.85349,100——
2016-10-06$41.84$60.36162,900——
2016-10-05$41.82$60.33176,300——
2016-10-04$41.96$60.54176,800——
2016-10-03$42.40$61.17162,900——
2016-09-30$42.42$61.20177,800——
2016-09-29$42.61$61.47154,900——
2016-09-28$42.80$61.75164,400——
2016-09-27$42.47$61.27225,600——
2016-09-26$42.11$60.75157,000——
2016-09-23$42.26$60.97173,800——
2016-09-22$42.89$61.88166,900——
2016-09-21$42.55$61.39226,700——
2016-09-20$42.18$60.85275,800——
2016-09-19$41.96$60.54185,300——
2016-09-16$41.53$59.91402,700——
2016-09-15$42.51$61.33287,200——
2016-09-14$41.44$59.79158,200——
2016-09-13$41.47$59.83242,200——
2016-09-12$41.98$60.56249,000——
2016-09-09$41.97$60.55200,900——
2016-09-08$42.74$61.66222,100——
2016-09-07$43.13$62.22229,000——
2016-09-06$44.39$63.50249,500——
2016-09-02$44.09$63.07368,500——
2016-09-01$43.37$62.04244,700——
2016-08-31$42.79$61.21302,700——
2016-08-30$42.97$61.47202,800——
2016-08-29$43.24$61.86237,500——
2016-08-26$43.35$62.01217,100——
2016-08-25$43.88$62.77208,500——
2016-08-24$43.85$62.73156,100——
2016-08-23$44.03$62.99264,300——
2016-08-22$44.32$63.40263,800——
2016-08-19$44.31$63.39150,600——
2016-08-18$44.52$63.69203,200——
2016-08-17$44.46$63.60556,100——
2016-08-16$44.65$63.87488,300——
2016-08-15$44.91$64.25129,600——
2016-08-12$44.95$64.30158,500——
2016-08-11$45.38$64.92248,200——
2016-08-10$44.91$64.25178,200——
2016-08-09$44.54$63.72240,400——
2016-08-08$44.21$63.24192,900——
2016-08-05$44.01$62.96265,800——
2016-08-04$43.78$62.63254,200——
2016-08-03$43.40$62.09315,500——
2016-08-02$43.58$62.34218,000——
2016-08-01$44.02$62.97103,600——
2016-07-29$44.17$63.19188,800——
2016-07-28$43.63$62.41181,800——
2016-07-27$43.69$62.50262,200——
2016-07-26$43.53$62.27233,700——
2016-07-25$43.71$62.53385,400——
2016-07-22$43.19$61.78441,000——
2016-07-21$42.60$60.94594,600——
2016-07-20$40.93$58.55243,400——
2016-07-19$40.76$58.31306,700——
2016-07-18$41.46$59.31214,900——
2016-07-15$41.66$59.60186,000——
2016-07-14$41.88$59.91351,400——
2016-07-13$41.22$58.97141,600——
2016-07-12$41.02$58.68259,600——
2016-07-11$40.66$58.17255,200——
2016-07-08$40.80$58.37356,400——
2016-07-07$41.20$58.94196,300——
2016-07-06$41.44$59.28516,200——
2016-07-05$40.80$58.37260,200——
2016-07-01$40.72$58.25138,000——
2016-06-30$40.40$57.79274,800——
2016-06-29$40.00$57.22248,100——
2016-06-28$39.23$56.12305,200——
2016-06-27$38.89$55.63348,100——
2016-06-24$38.71$55.38307,600——
2016-06-23$40.21$57.52290,700——
2016-06-22$39.92$57.11215,000——
2016-06-21$40.02$57.25288,600——
2016-06-20$39.71$56.81388,800——
2016-06-17$39.15$56.01596,000——
2016-06-16$38.50$55.08305,300——
2016-06-15$38.00$54.36160,900——
2016-06-14$38.25$54.72250,100——
2016-06-13$38.40$54.93248,600——
2016-06-10$38.82$55.53220,600——
2016-06-09$39.18$56.05210,400——
2016-06-08$39.42$56.39272,800——
2016-06-07$39.87$56.50189,800——
2016-06-06$39.39$55.82177,200——
2016-06-03$39.26$55.63237,000——
2016-06-02$38.35$54.34162,200——
2016-06-01$38.36$54.36231,400——
2016-05-31$38.17$54.09379,800——
2016-05-27$38.83$55.02219,200——
2016-05-26$39.19$55.53257,000——
2016-05-25$38.77$54.94211,200——
2016-05-24$38.34$54.33258,000——
2016-05-23$37.97$53.80100,100——
2016-05-20$38.08$53.96280,400——
2016-05-19$37.93$53.75169,700——
2016-05-18$38.24$54.19219,500——
2016-05-17$38.33$54.31231,900——
2016-05-16$38.36$54.36231,800——
2016-05-13$38.06$53.93158,800——
2016-05-12$38.62$54.72190,500——
2016-05-11$38.41$54.43184,800——
2016-05-10$38.24$54.19197,300——
2016-05-09$37.86$53.65194,800——
2016-05-06$38.10$53.99226,100——
2016-05-05$38.30$54.27195,300——
2016-05-04$38.39$54.40179,600——
2016-05-03$38.55$54.63177,100——
2016-05-02$39.10$55.41176,600——
2016-04-29$38.88$55.09205,400——
2016-04-28$38.94$55.18240,700——
2016-04-27$38.82$55.01299,100——
2016-04-26$38.65$54.77260,000——
2016-04-25$38.21$54.14209,000——
2016-04-22$38.47$54.51142,800——
2016-04-21$38.54$54.61284,300——
2016-04-20$39.00$55.26568,000——
2016-04-19$38.91$55.14397,100——
2016-04-18$39.17$55.50213,300——
2016-04-15$39.16$55.49209,200——
2016-04-14$39.22$55.58269,200——
2016-04-13$39.04$55.32310,700——
2016-04-12$39.01$55.28236,100——
2016-04-11$38.34$54.33289,900——
2016-04-08$38.51$54.57464,100——
2016-04-07$38.04$53.90573,400——
2016-04-06$38.02$53.87974,700——
2016-04-05$38.76$54.92795,200——
2016-04-04$40.01$56.69499,300——
2016-04-01$40.04$56.74765,800——
2016-03-31$40.02$56.71400,800——
2016-03-30$40.25$57.03314,600——
2016-03-29$40.04$56.74330,900——
2016-03-28$39.39$55.82295,100——
2016-03-24$38.90$55.12208,400——
2016-03-23$38.53$54.60230,300——
2016-03-22$38.84$55.04377,800——
2016-03-21$38.94$55.18286,700——
2016-03-18$38.69$54.82418,500——
2016-03-17$39.59$56.10305,300——
2016-03-16$38.94$55.18259,400——
2016-03-15$38.36$54.36334,500——
2016-03-14$38.24$54.19273,100——
2016-03-11$38.33$54.31318,600——
2016-03-10$37.92$53.73368,000——
2016-03-09$38.64$54.75579,400——
2016-03-08$38.06$53.42419,300——
2016-03-07$37.86$53.14382,200——
2016-03-04$37.43$52.54256,800——
2016-03-03$37.34$52.41357,400——
2016-03-02$37.58$52.75375,500——
2016-03-01$37.82$53.09349,900——
2016-02-29$36.95$51.87354,500——
2016-02-26$36.60$51.37303,400——
2016-02-25$37.01$51.95424,300——
2016-02-24$36.41$51.11305,200——
2016-02-23$36.33$51.00205,600——
2016-02-22$36.36$51.04286,600——
2016-02-19$35.85$50.32278,800——
2016-02-18$36.26$50.90519,200——
2016-02-17$35.53$49.87386,000——
2016-02-16$34.78$48.82384,300——
2016-02-12$34.37$48.24395,100——
2016-02-11$34.28$48.12538,900——
2016-02-10$33.80$47.44326,700——
2016-02-09$34.11$47.88597,000——
2016-02-08$33.70$47.30549,900——
2016-02-05$34.52$48.46520,500——
2016-02-04$35.47$49.79368,000——
2016-02-03$35.45$49.76400,000——
2016-02-02$34.62$48.60681,300——
2016-02-01$34.93$49.03427,600——
2016-01-29$34.19$47.99630,200——
2016-01-28$33.65$47.23807,500——
2016-01-27$34.15$47.94895,000——
2016-01-26$36.12$50.70590,200——
2016-01-25$34.84$48.90377,700——
2016-01-22$35.10$49.27421,800——
2016-01-21$33.88$47.56430,800——
2016-01-20$33.87$47.54617,300——
2016-01-19$33.89$47.57418,700——
2016-01-15$33.31$46.76458,800——
2016-01-14$33.85$47.51364,600——
2016-01-13$33.53$47.07337,500——
2016-01-12$34.48$48.40362,300——
2016-01-11$34.12$47.89432,000——
2016-01-08$33.92$47.61415,100——
2016-01-07$33.81$47.46341,700——
2016-01-06$34.27$48.10349,200——
2016-01-05$34.89$48.97419,800——
2016-01-04$34.31$48.16510,800——