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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.67$79.17220,300——
2019-12-30$49.41$78.75239,800——
2019-12-27$49.55$78.98219,300——
2019-12-26$49.38$78.70163,500——
2019-12-24$49.23$78.47186,300——
2019-12-23$49.41$78.75259,800——
2019-12-20$49.25$78.50468,300——
2019-12-19$49.36$78.67528,200——
2019-12-18$47.86$76.28312,400——
2019-12-17$48.36$77.08199,000——
2019-12-16$48.73$77.67347,400——
2019-12-13$48.44$77.21459,300——
2019-12-12$48.00$76.50259,200——
2019-12-11$47.87$76.30271,100——
2019-12-10$47.62$75.90396,200——
2019-12-09$48.34$76.44831,100——
2019-12-06$48.68$76.98276,100——
2019-12-05$48.53$76.74358,400——
2019-12-04$48.36$76.48396,800——
2019-12-03$47.55$75.19313,800——
2019-12-02$47.56$75.211,109,300——
2019-11-29$48.31$76.40180,600——
2019-11-27$47.63$75.32404,500——
2019-11-26$47.58$75.24308,000——
2019-11-25$47.78$75.56255,600——
2019-11-22$47.55$75.19194,400——
2019-11-21$47.38$74.93319,400——
2019-11-20$47.57$75.23282,900——
2019-11-19$47.83$75.64245,800——
2019-11-18$47.85$75.67249,900——
2019-11-15$48.21$76.24258,800——
2019-11-14$47.80$75.59263,200——
2019-11-13$48.04$75.97364,300——
2019-11-12$47.54$75.18374,000——
2019-11-11$47.73$75.48305,600——
2019-11-08$47.29$74.78331,500——
2019-11-07$47.96$75.84352,800——
2019-11-06$47.68$75.40466,900——
2019-11-05$47.10$74.48336,700——
2019-11-04$46.83$74.06814,600——
2019-11-01$47.04$74.39283,900——
2019-10-31$47.09$74.47345,500——
2019-10-30$46.86$74.10618,000——
2019-10-29$46.92$74.20497,800——
2019-10-28$47.43$75.01602,100——
2019-10-25$46.82$74.041,582,700——
2019-10-24$46.17$73.011,263,700——
2019-10-23$46.70$73.852,705,300——
2019-10-22$50.73$80.22811,100——
2019-10-21$50.67$80.131,575,400——
2019-10-18$49.75$78.67290,400——
2019-10-17$49.56$78.37415,400——
2019-10-16$49.50$78.28746,800——
2019-10-15$48.47$76.65506,200——
2019-10-14$47.84$75.65125,800——
2019-10-11$48.22$76.25408,900——
2019-10-10$47.87$75.70339,300——
2019-10-09$47.92$75.78755,100——
2019-10-08$47.96$75.84364,500——
2019-10-07$48.50$76.70250,900——
2019-10-04$48.84$77.23756,300——
2019-10-03$48.77$77.12357,500——
2019-10-02$48.62$76.89415,300——
2019-10-01$49.05$77.57406,800——
2019-09-30$48.73$77.06873,200——
2019-09-27$48.89$77.311,130,700——
2019-09-26$49.88$78.88277,600——
2019-09-25$49.90$78.91439,700——
2019-09-24$50.30$79.54361,700——
2019-09-23$49.79$78.74302,500——
2019-09-20$50.37$79.65694,700——
2019-09-19$50.37$79.65532,900——
2019-09-18$50.64$80.08451,600——
2019-09-17$50.84$80.40564,700——
2019-09-16$50.49$79.84437,900——
2019-09-13$50.74$80.24375,300——
2019-09-12$50.95$80.57460,700——
2019-09-11$50.89$80.48451,700——
2019-09-10$50.49$79.84408,600——
2019-09-09$50.34$79.61364,000——
2019-09-06$49.79$78.74416,500——
2019-09-05$49.28$77.33492,900——
2019-09-04$49.46$77.62246,100——
2019-09-03$49.24$77.27321,100——
2019-08-30$49.52$77.71483,100——
2019-08-29$49.43$77.57458,300——
2019-08-28$48.73$76.47391,800——
2019-08-27$48.99$76.88407,200——
2019-08-26$49.62$77.87283,600——
2019-08-23$49.70$77.99249,400——
2019-08-22$50.10$78.62298,800——
2019-08-21$50.53$79.29218,600——
2019-08-20$50.31$78.951,053,500——
2019-08-19$51.27$80.46244,400——
2019-08-16$51.09$80.17245,300——
2019-08-15$50.70$79.56411,900——
2019-08-14$50.76$79.66342,200——
2019-08-13$51.67$81.08547,400——
2019-08-12$51.51$80.83282,700——
2019-08-09$51.69$81.11293,100——
2019-08-08$51.99$81.59278,800——
2019-08-07$51.84$81.35374,100——
2019-08-06$51.53$80.86514,900——
2019-08-05$51.67$81.08176,900——
2019-08-02$52.23$81.96284,000——
2019-08-01$52.28$82.04327,400——
2019-07-31$51.89$81.43287,500——
2019-07-30$52.43$82.28236,500——
2019-07-29$53.10$83.33388,700——
2019-07-26$52.84$82.92302,000——
2019-07-25$52.99$83.15489,000——
2019-07-24$53.56$84.05533,200——
2019-07-23$52.74$82.76647,900——
2019-07-22$53.29$83.63220,900——
2019-07-19$53.28$83.61290,700——
2019-07-18$53.71$84.28191,900——
2019-07-17$53.69$84.25328,400——
2019-07-16$53.77$84.38414,500——
2019-07-15$54.28$85.18244,500——
2019-07-12$53.99$84.72331,600——
2019-07-11$53.93$84.63367,000——
2019-07-10$53.75$84.35476,700——
2019-07-09$53.83$84.47410,600——
2019-07-08$54.16$84.99469,900——
2019-07-05$54.63$85.73232,900——
2019-07-03$54.39$85.35215,600——
2019-07-02$54.44$85.43484,700——
2019-07-01$53.19$83.47133,000——
2019-06-28$53.52$83.99360,400——
2019-06-27$53.03$83.22361,600——
2019-06-26$52.60$82.54289,300——
2019-06-25$52.72$82.73447,100——
2019-06-24$52.56$82.48365,800——
2019-06-21$52.44$82.29334,700——
2019-06-20$52.85$82.94310,700——
2019-06-19$53.25$83.56303,600——
2019-06-18$52.54$82.45376,000——
2019-06-17$51.59$80.96356,200——
2019-06-14$51.46$80.75425,400——
2019-06-13$51.88$81.41654,000——
2019-06-12$53.37$83.75402,000——
2019-06-11$52.98$83.14373,300——
2019-06-10$53.36$83.74483,500——
2019-06-07$53.37$83.75286,900——
2019-06-06$53.58$83.49300,000——
2019-06-05$53.27$83.01323,700——
2019-06-04$53.30$83.06359,400——
2019-06-03$53.09$82.73307,700——
2019-05-31$52.59$81.95325,800——
2019-05-30$52.68$82.09611,100——
2019-05-29$52.81$82.29343,600——
2019-05-28$52.97$82.54411,200——
2019-05-24$52.94$82.50343,100——
2019-05-23$52.79$82.26428,500——
2019-05-22$52.43$81.70336,300——
2019-05-21$52.13$81.23852,400——
2019-05-20$51.23$79.83119,500——
2019-05-17$51.09$79.61271,100——
2019-05-16$51.12$79.66483,200——
2019-05-15$50.91$79.33806,600——
2019-05-14$51.00$79.47417,100——
2019-05-13$51.32$79.97235,300——
2019-05-10$51.52$80.28371,800——
2019-05-09$50.80$79.16362,600——
2019-05-08$51.44$80.16436,500——
2019-05-07$51.50$80.25503,100——
2019-05-06$50.92$79.35288,900——
2019-05-03$50.96$79.41253,200——
2019-05-02$50.57$78.80353,300——
2019-05-01$50.59$78.83492,000——
2019-04-30$50.32$78.41367,200——
2019-04-29$49.94$77.82296,500——
2019-04-26$50.36$78.481,205,500——
2019-04-25$49.43$77.03326,000——
2019-04-24$49.04$76.42550,700——
2019-04-23$48.93$76.25559,600——
2019-04-22$49.68$77.42730,200——
2019-04-18$51.35$80.021,022,700——
2019-04-17$53.16$82.84327,400——
2019-04-16$53.31$83.07198,100——
2019-04-15$53.43$83.26174,900——
2019-04-12$53.35$83.14305,000——
2019-04-11$53.46$83.31273,500——
2019-04-10$53.99$84.13215,500——
2019-04-09$53.88$83.96284,400——
2019-04-08$54.38$84.74224,900——
2019-04-05$53.65$83.60292,500——
2019-04-04$53.99$84.13533,300——
2019-04-03$54.35$84.69216,200——
2019-04-02$54.13$84.35326,600——
2019-04-01$53.62$83.56318,400——
2019-03-29$53.82$83.87277,700——
2019-03-28$53.61$83.54247,500——
2019-03-27$53.64$83.59216,500——
2019-03-26$53.48$83.34441,700——
2019-03-25$53.30$83.06497,100——
2019-03-22$54.14$84.37226,800——
2019-03-21$54.02$84.18305,600——
2019-03-20$54.48$84.90286,300——
2019-03-19$54.00$84.15311,500——
2019-03-18$54.59$85.07332,500——
2019-03-15$54.34$84.68291,200——
2019-03-14$54.34$84.68272,900——
2019-03-13$53.80$83.84228,900——
2019-03-12$53.59$83.51262,900——
2019-03-11$53.40$83.21288,800——
2019-03-08$52.91$81.87280,900——
2019-03-07$52.51$81.25364,700——
2019-03-06$52.57$81.34402,200——
2019-03-05$52.27$80.88366,200——
2019-03-04$52.44$81.142,177,100——
2019-03-01$52.81$81.711,144,500——
2019-02-28$55.30$85.57239,900——
2019-02-27$55.38$85.69248,700——
2019-02-26$55.32$85.60364,400——
2019-02-25$55.42$85.75360,200——
2019-02-22$55.72$86.22443,800——
2019-02-21$55.22$85.44427,200——
2019-02-20$55.16$85.35190,400——
2019-02-19$54.94$85.01338,100——
2019-02-15$54.85$84.87269,100——
2019-02-14$54.69$84.62352,300——
2019-02-13$53.76$83.18174,600——
2019-02-12$54.12$83.74274,900——
2019-02-11$53.37$82.58297,600——
2019-02-08$54.23$83.91256,500——
2019-02-07$54.00$83.56331,300——
2019-02-06$54.02$83.59358,900——
2019-02-05$54.95$85.03310,300——
2019-02-04$54.54$84.39234,300——
2019-02-01$54.46$84.27266,000——
2019-01-31$54.07$83.66436,500——
2019-01-30$53.12$82.19533,000——
2019-01-29$53.34$82.53502,800——
2019-01-28$53.40$82.63469,200——
2019-01-25$52.68$81.51592,700——
2019-01-24$53.06$82.10909,600——
2019-01-23$54.55$84.41621,800——
2019-01-22$54.68$84.61404,600——
2019-01-18$54.70$84.64318,300——
2019-01-17$54.52$84.36270,900——
2019-01-16$54.05$83.63358,400——
2019-01-15$53.96$83.49380,000——
2019-01-14$54.22$83.90307,700——
2019-01-11$54.58$84.45348,900——
2019-01-10$54.33$84.07374,200——
2019-01-09$53.81$83.26272,300——
2019-01-08$53.43$82.67601,400——
2019-01-07$52.87$81.81387,000——
2019-01-04$52.25$80.85426,100——
2019-01-03$51.81$80.17375,200——
2019-01-02$51.16$79.16245,800——