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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.59$76.80204,100——
2020-12-30$46.72$77.02125,400——
2020-12-29$46.82$77.18152,800——
2020-12-28$46.74$77.0581,600——
2020-12-24$46.76$77.0861,300——
2020-12-23$46.40$76.49303,700——
2020-12-22$45.71$75.35177,000——
2020-12-21$46.11$76.01247,200——
2020-12-18$46.67$76.93356,000——
2020-12-17$46.76$77.08197,700——
2020-12-16$46.86$77.25196,500——
2020-12-15$47.11$77.66287,500——
2020-12-14$47.07$77.59233,600——
2020-12-11$47.49$78.29274,000——
2020-12-10$47.70$78.63245,700——
2020-12-09$47.60$78.472,814,000——
2020-12-08$46.99$76.82374,400——
2020-12-07$47.06$76.931,297,100——
2020-12-04$47.79$78.13210,800——
2020-12-03$47.48$77.62232,700——
2020-12-02$46.45$75.94229,500——
2020-12-01$46.38$75.82502,900——
2020-11-30$47.12$77.03424,700——
2020-11-27$46.95$76.75200,400——
2020-11-25$46.69$76.33313,600——
2020-11-24$46.90$76.67257,200——
2020-11-23$45.79$74.86177,300——
2020-11-20$45.70$74.71157,900——
2020-11-19$45.69$74.69211,600——
2020-11-18$45.34$74.12199,000——
2020-11-17$46.08$75.33212,500——
2020-11-16$46.08$75.33287,900——
2020-11-13$45.61$74.56255,600——
2020-11-12$45.91$75.05346,200——
2020-11-11$46.37$75.81430,500——
2020-11-10$45.55$74.46586,900——
2020-11-09$43.79$71.59478,300——
2020-11-06$42.45$69.40276,400——
2020-11-05$42.62$69.67305,600——
2020-11-04$41.95$68.58244,800——
2020-11-03$41.30$67.52237,700——
2020-11-02$41.10$67.19334,500——
2020-10-30$40.61$66.39475,200——
2020-10-29$41.41$67.70503,600——
2020-10-28$41.35$67.601,338,300——
2020-10-27$42.71$69.82869,100——
2020-10-26$42.90$70.13525,200——
2020-10-23$44.04$72.00395,500——
2020-10-22$44.32$72.45754,000——
2020-10-21$39.80$65.06327,700——
2020-10-20$39.90$65.23453,100——
2020-10-19$40.00$65.39241,400——
2020-10-16$40.62$66.41308,700——
2020-10-15$40.94$66.93314,100——
2020-10-14$40.71$66.55320,800——
2020-10-13$41.17$67.30221,700——
2020-10-12$41.30$67.52207,900——
2020-10-09$41.00$67.03239,800——
2020-10-08$41.09$67.172,633,700——
2020-10-07$40.20$65.72293,500——
2020-10-06$39.48$64.54339,400——
2020-10-05$40.29$65.87341,300——
2020-10-02$40.16$65.65331,100——
2020-10-01$39.80$65.06307,900——
2020-09-30$39.65$64.82333,400——
2020-09-29$39.68$64.87494,900——
2020-09-28$39.63$64.79341,700——
2020-09-25$38.84$63.50227,000——
2020-09-24$38.62$63.14383,400——
2020-09-23$38.08$62.25511,500——
2020-09-22$39.05$63.84478,200——
2020-09-21$38.54$63.00787,400——
2020-09-18$39.27$64.201,209,300——
2020-09-17$40.13$65.60648,800——
2020-09-16$40.56$66.31989,700——
2020-09-15$40.85$66.78615,400——
2020-09-14$40.44$66.11674,500——
2020-09-11$40.76$66.63574,000——
2020-09-10$40.88$66.83487,800——
2020-09-09$42.12$68.86399,800——
2020-09-08$41.92$68.534,800,200——
2020-09-04$42.51$68.87451,700——
2020-09-03$43.19$69.97473,900——
2020-09-02$43.61$70.65784,100——
2020-09-01$41.60$67.40242,600——
2020-08-31$41.62$67.43346,100——
2020-08-28$42.59$69.00200,700——
2020-08-27$42.71$69.19326,000——
2020-08-26$42.43$68.74450,900——
2020-08-25$42.34$68.60241,600——
2020-08-24$42.40$68.69142,400——
2020-08-21$42.43$68.74306,800——
2020-08-20$42.12$68.24228,600——
2020-08-19$42.26$68.47177,200——
2020-08-18$42.61$69.03225,700——
2020-08-17$42.20$68.37232,000——
2020-08-14$41.99$68.03297,900——
2020-08-13$41.95$67.96387,200——
2020-08-12$41.90$67.88276,100——
2020-08-11$41.78$67.69298,100——
2020-08-10$41.27$66.86458,400——
2020-08-07$41.15$66.67627,800——
2020-08-06$41.90$67.88246,500——
2020-08-05$41.86$67.82264,300——
2020-08-04$42.24$68.43572,800——
2020-08-03$40.88$66.23178,900——
2020-07-31$40.84$66.16308,300——
2020-07-30$41.16$66.68351,100——
2020-07-29$41.09$66.573,037,900——
2020-07-28$40.83$66.151,112,900——
2020-07-27$40.86$66.20510,300——
2020-07-24$40.51$65.63323,200——
2020-07-23$41.10$66.59390,600——
2020-07-22$40.98$66.39896,500——
2020-07-21$41.41$67.09317,600——
2020-07-20$41.00$66.42365,400——
2020-07-17$42.17$68.32407,300——
2020-07-16$41.77$67.67398,800——
2020-07-15$41.30$66.91419,500——
2020-07-14$40.34$65.35484,700——
2020-07-13$39.72$64.351,380,900——
2020-07-10$39.46$63.93439,300——
2020-07-09$38.96$63.12851,300——
2020-07-08$39.49$63.981,239,600——
2020-07-07$40.17$65.08375,700——
2020-07-06$40.53$65.66357,600——
2020-07-02$40.58$65.74696,300——
2020-07-01$39.98$64.77169,900——
2020-06-30$40.19$65.11267,500——
2020-06-29$40.36$65.39376,500——
2020-06-26$39.62$64.19315,200——
2020-06-25$40.57$65.73432,700——
2020-06-24$40.61$65.79300,500——
2020-06-23$41.06$66.52309,900——
2020-06-22$41.43$67.12711,000——
2020-06-19$41.62$67.43590,900——
2020-06-18$42.02$68.08287,600——
2020-06-17$42.09$68.19535,900——
2020-06-16$42.73$69.23564,300——
2020-06-15$42.41$68.71582,100——
2020-06-12$43.84$71.03694,100——
2020-06-11$42.85$69.421,886,500——
2020-06-10$43.99$71.27638,800——
2020-06-09$43.97$71.24583,800——
2020-06-08$44.44$71.39653,200——
2020-06-05$43.69$70.19638,800——
2020-06-04$42.92$68.95481,500——
2020-06-03$42.83$68.80349,200——
2020-06-02$42.24$67.86404,200——
2020-06-01$41.57$66.78483,900——
2020-05-29$41.90$67.31450,600——
2020-05-28$41.79$67.132,164,400——
2020-05-27$41.80$67.15903,600——
2020-05-26$40.96$65.801,538,800——
2020-05-22$39.24$63.04319,800——
2020-05-21$39.60$63.62435,700——
2020-05-20$40.31$64.76422,400——
2020-05-19$39.80$63.94548,500——
2020-05-18$39.98$64.23165,600——
2020-05-15$39.09$62.80438,200——
2020-05-14$39.55$63.54515,100——
2020-05-13$39.59$63.60550,500——
2020-05-12$40.43$64.95282,700——
2020-05-11$41.38$66.48321,300——
2020-05-08$40.93$65.75318,000——
2020-05-07$40.48$65.03753,400——
2020-05-06$40.49$65.05642,300——
2020-05-05$40.75$65.46696,500——
2020-05-04$40.54$65.13808,400——
2020-05-01$41.19$66.17368,100——
2020-04-30$41.82$67.18475,600——
2020-04-29$42.73$68.64340,000——
2020-04-28$42.25$67.87608,500——
2020-04-27$41.44$66.57431,500——
2020-04-24$41.41$66.52489,400——
2020-04-23$40.69$65.37689,300——
2020-04-22$40.94$65.771,203,400——
2020-04-21$40.80$65.541,850,000——
2020-04-20$42.52$68.31466,700——
2020-04-17$42.96$69.01882,700——
2020-04-16$41.99$67.46428,000——
2020-04-15$42.11$67.65521,100——
2020-04-14$43.56$69.98526,500——
2020-04-13$43.53$69.93398,100——
2020-04-09$43.00$69.08761,100——
2020-04-08$43.37$69.67739,700——
2020-04-07$44.95$72.21838,000——
2020-04-06$43.72$70.23635,600——
2020-04-03$41.24$66.25348,900——
2020-04-02$41.35$66.43679,900——
2020-04-01$40.86$65.64628,500——
2020-03-31$41.53$66.72666,700——
2020-03-30$40.41$64.92567,800——
2020-03-27$38.49$61.83642,700——
2020-03-26$39.95$64.18741,100——
2020-03-25$38.59$61.99898,000——
2020-03-24$36.46$58.57729,600——
2020-03-23$32.41$52.071,404,000——
2020-03-20$37.78$60.69756,400——
2020-03-19$39.19$62.96901,100——
2020-03-18$37.92$60.921,330,200——
2020-03-17$40.88$65.671,017,700——
2020-03-16$39.99$64.24683,100——
2020-03-13$42.64$68.501,348,000——
2020-03-12$37.66$60.501,128,400——
2020-03-11$43.41$69.741,241,400——
2020-03-10$44.44$71.391,136,800——
2020-03-09$43.27$69.51861,900——
2020-03-06$47.50$75.711,091,100——
2020-03-05$47.74$76.091,255,700——
2020-03-04$49.00$78.10571,700——
2020-03-03$47.66$75.961,300,200——
2020-03-02$48.09$76.651,032,100——
2020-02-28$45.89$73.14853,900——
2020-02-27$47.57$75.821,136,100——
2020-02-26$48.30$76.98605,900——
2020-02-25$48.19$76.81533,500——
2020-02-24$49.17$78.37451,500——
2020-02-21$49.22$78.45313,500——
2020-02-20$49.69$79.20343,200——
2020-02-19$50.33$80.22300,100——
2020-02-18$50.11$79.87335,500——
2020-02-14$49.60$79.06248,300——
2020-02-13$49.63$79.10318,600——
2020-02-12$49.92$79.57250,900——
2020-02-11$49.67$79.17334,500——
2020-02-10$49.75$79.29301,600——
2020-02-07$49.99$79.68295,300——
2020-02-06$50.22$80.04291,000——
2020-02-05$49.92$79.57268,900——
2020-02-04$49.90$79.53443,400——
2020-02-03$49.71$79.23464,000——
2020-01-31$50.07$79.80452,100——
2020-01-30$50.25$80.09442,800——
2020-01-29$50.42$80.36416,700——
2020-01-28$50.94$81.19333,400——
2020-01-27$50.57$80.60446,800——
2020-01-24$50.30$80.17420,300——
2020-01-23$50.84$81.03480,900——
2020-01-22$50.73$80.86798,800——
2020-01-21$49.39$78.72644,600——
2020-01-17$49.70$79.21629,700——
2020-01-16$49.74$79.28573,100——
2020-01-15$49.61$79.07624,500——
2020-01-14$49.75$79.29363,100——
2020-01-13$49.73$79.26554,300——
2020-01-10$49.49$78.88394,700——
2020-01-09$49.72$79.25235,900——
2020-01-08$49.94$79.60307,900——
2020-01-07$49.84$79.44287,500——
2020-01-06$49.63$79.10219,000——
2020-01-03$49.54$78.96284,200——
2020-01-02$49.70$79.21297,300——