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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$46.81$85.20296,600——
2023-12-28$46.73$85.06310,600——
2023-12-27$46.73$85.06325,800——
2023-12-26$46.63$84.87129,500——
2023-12-22$46.02$83.76433,400——
2023-12-21$46.49$84.62374,900——
2023-12-20$46.02$83.76571,500——
2023-12-19$45.80$83.36440,800——
2023-12-18$45.16$82.20502,200——
2023-12-15$44.88$81.69565,200——
2023-12-14$45.95$83.64400,200——
2023-12-13$46.28$84.24454,600——
2023-12-12$45.37$82.58283,300——
2023-12-11$45.44$82.71463,700——
2023-12-08$45.47$82.76234,800——
2023-12-07$45.55$82.91426,900——
2023-12-06$45.57$82.28437,400——
2023-12-05$44.77$80.83456,700——
2023-12-04$44.82$80.92608,400——
2023-12-01$44.66$80.63543,700——
2023-11-30$43.10$77.82345,300——
2023-11-29$42.25$76.28410,500——
2023-11-28$42.65$77.00306,300——
2023-11-27$42.95$77.54357,600——
2023-11-24$43.40$78.36134,200——
2023-11-22$42.86$77.38532,300——
2023-11-21$42.75$77.18446,900——
2023-11-20$42.65$77.00257,900——
2023-11-17$42.79$77.26566,400——
2023-11-16$42.20$76.19616,900——
2023-11-15$42.54$76.80181,000——
2023-11-14$42.23$76.24279,600——
2023-11-13$41.43$74.80551,600——
2023-11-10$41.25$74.48311,400——
2023-11-09$41.35$74.66639,200——
2023-11-08$40.11$72.42362,600——
2023-11-07$40.39$72.92439,900——
2023-11-06$40.48$73.09295,400——
2023-11-03$40.77$73.61684,100——
2023-11-02$39.93$72.09650,200——
2023-11-01$37.79$68.23371,900——
2023-10-31$37.06$66.91263,700——
2023-10-30$37.16$67.09348,000——
2023-10-27$36.76$66.37356,300——
2023-10-26$37.44$67.60314,100——
2023-10-25$37.67$68.01521,200——
2023-10-24$37.83$68.30540,700——
2023-10-23$37.14$67.06298,100——
2023-10-20$36.84$66.51452,900——
2023-10-19$37.90$68.43371,700——
2023-10-18$37.90$68.43313,300——
2023-10-17$38.87$70.18306,900——
2023-10-16$39.41$71.15385,100——
2023-10-13$38.64$69.76344,100——
2023-10-12$38.78$70.02416,100——
2023-10-11$39.88$72.00651,000——
2023-10-10$39.23$70.83446,500——
2023-10-09$38.51$69.53249,700——
2023-10-06$38.04$68.68491,500——
2023-10-05$37.94$68.50480,200——
2023-10-04$37.31$67.36326,200——
2023-10-03$37.09$66.96477,300——
2023-10-02$37.01$66.82495,500——
2023-09-29$38.39$69.31450,800——
2023-09-28$38.71$69.89560,900——
2023-09-27$38.59$69.67451,200——
2023-09-26$39.20$70.77490,800——
2023-09-25$40.22$72.62240,300——
2023-09-22$40.67$73.43433,800——
2023-09-21$40.45$73.03370,600——
2023-09-20$41.83$75.52174,000——
2023-09-19$41.47$74.87348,800——
2023-09-18$41.89$75.63388,700——
2023-09-15$41.61$75.13783,300——
2023-09-14$41.43$74.80342,700——
2023-09-13$41.05$74.11361,300——
2023-09-12$40.20$72.58309,900——
2023-09-11$39.65$71.59288,500——
2023-09-08$39.07$70.54500,500——
2023-09-07$39.40$71.14261,900——
2023-09-06$39.94$71.45268,800——
2023-09-05$40.27$72.04279,000——
2023-09-01$41.05$73.43242,900——
2023-08-31$40.68$72.77321,500——
2023-08-30$40.94$73.24225,500——
2023-08-29$40.94$73.24254,800——
2023-08-28$40.32$72.13281,900——
2023-08-25$39.28$70.27355,200——
2023-08-24$39.62$70.88323,800——
2023-08-23$39.46$70.59482,200——
2023-08-22$39.27$70.25198,800——
2023-08-21$39.45$70.57236,800——
2023-08-18$39.58$70.80329,300——
2023-08-17$39.87$71.32311,600——
2023-08-16$40.26$72.02310,700——
2023-08-15$40.53$72.50493,300——
2023-08-14$41.73$74.65196,500——
2023-08-11$42.19$75.47312,600——
2023-08-10$42.26$75.60311,800——
2023-08-09$41.88$74.92292,000——
2023-08-08$41.34$73.95406,200——
2023-08-07$42.04$75.20193,900——
2023-08-04$41.88$74.92293,900——
2023-08-03$41.94$75.03317,400——
2023-08-02$42.32$75.71539,300——
2023-08-01$43.73$78.23242,600——
2023-07-31$43.78$78.32309,500——
2023-07-28$44.10$78.89512,100——
2023-07-27$43.44$77.71692,100——
2023-07-26$46.08$82.43550,800——
2023-07-25$44.86$80.25404,600——
2023-07-24$45.17$80.80332,900——
2023-07-21$44.80$80.14267,200——
2023-07-20$44.77$80.09278,000——
2023-07-19$45.02$80.54342,400——
2023-07-18$44.83$80.20337,500——
2023-07-17$43.94$78.60244,000——
2023-07-14$44.56$79.71235,800——
2023-07-13$45.35$81.13171,900——
2023-07-12$44.61$79.80277,200——
2023-07-11$44.68$79.93165,400——
2023-07-10$44.24$79.14238,000——
2023-07-07$45.34$81.11271,800——
2023-07-06$45.11$80.70219,200——
2023-07-05$45.74$81.82225,100——
2023-07-03$45.99$82.2774,800——
2023-06-30$45.64$81.64225,500——
2023-06-29$45.70$81.75203,400——
2023-06-28$45.45$81.30397,300——
2023-06-27$45.17$80.80226,900——
2023-06-26$44.78$80.11222,800——
2023-06-23$44.41$79.44336,300——
2023-06-22$44.87$80.27278,300——
2023-06-21$44.22$79.10219,200——
2023-06-20$43.91$78.55256,800——
2023-06-16$43.97$78.66479,500——
2023-06-15$44.20$79.07222,100——
2023-06-14$43.79$78.33285,900——
2023-06-13$43.31$77.48244,700——
2023-06-12$42.99$76.90319,800——
2023-06-09$43.11$77.12482,600——
2023-06-08$43.52$77.85278,000——
2023-06-07$43.91$77.88416,300——
2023-06-06$44.15$78.31250,900——
2023-06-05$43.91$77.88329,800——
2023-06-02$44.38$78.71988,500——
2023-06-01$44.51$78.94298,100——
2023-05-31$44.34$78.64789,700——
2023-05-30$44.39$78.73343,800——
2023-05-26$45.19$80.15356,900——
2023-05-25$45.61$80.90367,800——
2023-05-24$47.24$83.79377,100——
2023-05-23$47.69$84.58291,000——
2023-05-22$48.95$86.8291,100——
2023-05-19$48.81$86.57202,900——
2023-05-18$48.59$86.18167,400——
2023-05-17$49.02$86.94293,200——
2023-05-16$49.10$87.09181,400——
2023-05-15$49.10$87.09162,600——
2023-05-12$48.80$86.55220,500——
2023-05-11$48.94$86.80374,800——
2023-05-10$49.47$87.74224,600——
2023-05-09$49.27$87.39198,300——
2023-05-08$49.45$87.71215,300——
2023-05-05$49.25$87.35231,400——
2023-05-04$48.55$86.11275,400——
2023-05-03$48.66$86.31254,000——
2023-05-02$49.07$87.03259,100——
2023-05-01$49.66$88.08293,900——
2023-04-28$49.39$87.60320,300——
2023-04-27$49.11$87.10375,000——
2023-04-26$48.62$86.23691,000——
2023-04-25$47.37$84.02392,100——
2023-04-24$47.58$84.39307,700——
2023-04-21$48.09$85.29321,600——
2023-04-20$48.28$85.63278,200——
2023-04-19$48.48$85.99229,400——
2023-04-18$48.78$86.52165,100——
2023-04-17$48.79$86.54350,000——
2023-04-14$49.25$87.35299,700——
2023-04-13$49.30$87.44340,800——
2023-04-12$48.86$86.66330,700——
2023-04-11$48.71$86.39347,500——
2023-04-10$48.69$86.36491,500——
2023-04-06$47.59$84.41303,000——
2023-04-05$47.94$85.03450,400——
2023-04-04$47.13$83.59652,100——
2023-04-03$45.77$81.18478,200——
2023-03-31$46.36$82.23740,600——
2023-03-30$47.68$84.57196,500——
2023-03-29$46.85$83.10267,600——
2023-03-28$46.69$82.81222,700——
2023-03-27$45.96$81.52324,000——
2023-03-24$45.69$81.04210,100——
2023-03-23$45.58$80.84228,700——
2023-03-22$45.24$80.24213,100——
2023-03-21$45.46$80.63170,000——
2023-03-20$45.80$81.23256,500——
2023-03-17$44.75$79.37365,000——
2023-03-16$44.44$78.82267,700——
2023-03-15$44.04$78.11364,100——
2023-03-14$45.12$80.03205,500——
2023-03-13$44.37$78.70408,200——
2023-03-10$44.87$79.58274,600——
2023-03-09$44.19$78.38415,300——
2023-03-08$45.83$80.64246,500——
2023-03-07$46.16$81.22220,500——
2023-03-06$47.20$83.05153,100——
2023-03-03$47.41$83.42195,400——
2023-03-02$47.03$82.76184,200——
2023-03-01$47.60$83.76228,300——
2023-02-28$47.78$84.08308,600——
2023-02-27$47.71$83.95147,000——
2023-02-24$48.02$84.50170,200——
2023-02-23$48.18$84.78242,700——
2023-02-22$48.55$85.43155,800——
2023-02-21$48.76$85.80164,400——
2023-02-17$49.09$86.38230,700——
2023-02-16$48.71$85.71211,600——
2023-02-15$48.64$85.59230,500——
2023-02-14$49.10$86.40195,500——
2023-02-13$48.76$85.80227,800——
2023-02-10$48.41$85.18290,100——
2023-02-09$48.46$85.27282,500——
2023-02-08$48.94$86.12189,700——
2023-02-07$48.71$85.71275,100——
2023-02-06$49.04$86.29273,800——
2023-02-03$48.77$85.82250,000——
2023-02-02$48.39$85.15420,200——
2023-02-01$48.68$85.66272,800——
2023-01-31$48.65$85.61457,500——
2023-01-30$48.17$84.76208,100——
2023-01-27$48.56$85.45343,100——
2023-01-26$49.06$86.33332,600——
2023-01-25$49.22$86.61793,200——
2023-01-24$49.73$87.51523,800——
2023-01-23$48.36$85.10289,800——
2023-01-20$48.90$86.05225,700——
2023-01-19$48.12$84.67172,100——
2023-01-18$48.16$84.74287,100——
2023-01-17$48.79$85.85260,100——
2023-01-13$48.33$85.04353,900——
2023-01-12$48.00$84.46314,600——
2023-01-11$47.71$83.95220,600——
2023-01-10$47.17$83.00355,700——
2023-01-09$47.70$83.93265,500——
2023-01-06$47.57$83.71281,400——
2023-01-05$47.01$82.72351,800——
2023-01-04$47.74$84.00393,100——
2023-01-03$46.86$82.46560,400——