OTC:RCIAF | 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
2013-03-13 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.70$32.98$42.33$54.32$69.71$89.472013-03-132026-08-28

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 volume
2020-12-31$47.62$67.070
2020-12-30$47.62$67.070
2020-12-29$47.62$67.070
2020-12-28$47.62$67.070
2020-12-24$47.62$67.070
2020-12-23$47.62$67.070
2020-12-22$47.62$67.070
2020-12-21$47.62$67.070
2020-12-18$47.62$67.070
2020-12-17$47.62$67.07100
2020-12-16$46.82$65.950
2020-12-15$46.82$65.950
2020-12-14$46.82$65.950
2020-12-11$46.82$65.950
2020-12-10$46.82$65.950
2020-12-09$46.82$65.950
2020-12-08$46.82$65.250
2020-12-07$46.82$65.250
2020-12-04$46.82$65.250
2020-12-03$46.82$65.250
2020-12-02$46.82$65.250
2020-12-01$46.82$65.250
2020-11-30$46.82$65.250
2020-11-27$46.82$65.250
2020-11-25$46.82$65.250
2020-11-24$46.82$65.250
2020-11-23$46.82$65.250
2020-11-20$46.82$65.250
2020-11-19$46.82$65.250
2020-11-18$46.82$65.25560
2020-11-17$42.94$59.840
2020-11-16$42.94$59.840
2020-11-13$42.94$59.840
2020-11-12$42.94$59.840
2020-11-11$42.94$59.840
2020-11-10$42.94$59.840
2020-11-09$42.94$59.840
2020-11-06$42.94$59.840
2020-11-05$42.94$59.840
2020-11-04$42.94$59.840
2020-11-03$42.94$59.840
2020-11-02$42.94$59.840
2020-10-30$42.94$59.840
2020-10-29$42.94$59.840
2020-10-28$42.94$59.84100
2020-10-27$43.60$60.760
2020-10-26$43.60$60.760
2020-10-23$43.60$60.760
2020-10-22$43.60$60.760
2020-10-21$43.60$60.760
2020-10-20$43.60$60.760
2020-10-19$43.60$60.760
2020-10-16$43.60$60.760
2020-10-15$43.60$60.760
2020-10-14$43.60$60.760
2020-10-13$43.60$60.760
2020-10-12$43.60$60.760
2020-10-09$43.60$60.760
2020-10-08$43.60$60.760
2020-10-07$43.60$60.760
2020-10-06$43.60$60.760
2020-10-05$43.60$60.760
2020-10-02$43.60$60.760
2020-10-01$43.60$60.760
2020-09-30$43.60$60.760
2020-09-29$43.60$60.760
2020-09-28$43.60$60.760
2020-09-25$43.60$60.760
2020-09-24$43.60$60.760
2020-09-23$43.60$60.760
2020-09-22$43.60$60.760
2020-09-21$43.60$60.760
2020-09-18$43.60$60.760
2020-09-17$43.60$60.760
2020-09-16$43.60$60.760
2020-09-15$43.60$60.760
2020-09-14$43.60$60.76150
2020-09-11$40.92$57.020
2020-09-10$40.92$57.020
2020-09-09$40.92$57.020
2020-09-08$40.92$57.020
2020-09-04$40.92$56.320
2020-09-03$40.92$56.320
2020-09-02$40.92$56.320
2020-09-01$40.92$56.320
2020-08-31$40.92$56.320
2020-08-28$40.92$56.320
2020-08-27$40.92$56.320
2020-08-26$40.92$56.320
2020-08-25$40.92$56.320
2020-08-24$40.92$56.320
2020-08-21$40.92$56.320
2020-08-20$40.92$56.320
2020-08-19$40.92$56.320
2020-08-18$40.92$56.320
2020-08-17$40.92$56.320
2020-08-14$40.92$56.320
2020-08-13$40.92$56.320
2020-08-12$40.92$56.320
2020-08-11$40.92$56.320
2020-08-10$40.92$56.320
2020-08-07$40.92$56.320
2020-08-06$40.92$56.320
2020-08-05$40.92$56.320
2020-08-04$40.92$56.320
2020-08-03$40.92$56.320
2020-07-31$40.92$56.320
2020-07-30$40.92$56.320
2020-07-29$40.92$56.320
2020-07-28$40.92$56.320
2020-07-27$40.92$56.320
2020-07-24$40.92$56.320
2020-07-23$40.92$56.320
2020-07-22$40.92$56.320
2020-07-21$40.92$56.320
2020-07-20$40.92$56.320
2020-07-17$40.92$56.320
2020-07-16$40.92$56.320
2020-07-15$40.92$56.320
2020-07-14$40.92$56.324,570
2020-07-13$41.59$57.25200
2020-07-10$39.50$54.370
2020-07-09$39.50$54.370
2020-07-08$39.50$54.370
2020-07-07$39.50$54.370
2020-07-06$39.50$54.370
2020-07-02$39.50$54.370
2020-07-01$39.50$54.37400
2020-06-30$45.63$62.810
2020-06-29$45.63$62.810
2020-06-26$45.63$62.810
2020-06-25$45.63$62.810
2020-06-24$45.63$62.810
2020-06-23$45.63$62.810
2020-06-22$45.63$62.810
2020-06-19$45.63$62.810
2020-06-18$45.63$62.810
2020-06-17$45.63$62.810
2020-06-16$45.63$62.810
2020-06-15$45.63$62.810
2020-06-12$45.63$62.81201
2020-06-11$43.63$60.050
2020-06-10$43.63$60.050
2020-06-09$43.63$60.050
2020-06-08$43.63$59.360
2020-06-05$43.63$59.360
2020-06-04$43.63$59.360
2020-06-03$43.63$59.360
2020-06-02$43.63$59.360
2020-06-01$43.63$59.36101
2020-05-29$42.77$58.201,200
2020-05-28$41.14$55.980
2020-05-27$41.14$55.980
2020-05-26$41.14$55.980
2020-05-22$41.14$55.980
2020-05-21$41.14$55.980
2020-05-20$41.14$55.980
2020-05-19$41.14$55.980
2020-05-18$41.14$55.980
2020-05-15$41.14$55.980
2020-05-14$41.14$55.98200
2020-05-13$42.86$58.330
2020-05-12$42.86$58.330
2020-05-11$42.86$58.330
2020-05-08$42.86$58.330
2020-05-07$42.86$58.331,084
2020-05-06$43.28$58.890
2020-05-05$43.28$58.890
2020-05-04$43.28$58.890
2020-05-01$43.28$58.890
2020-04-30$43.28$58.890
2020-04-29$43.28$58.890
2020-04-28$43.28$58.890
2020-04-27$43.28$58.890
2020-04-24$43.28$58.890
2020-04-23$43.28$58.890
2020-04-22$43.28$58.890
2020-04-21$43.28$58.89250
2020-04-20$45.62$62.080
2020-04-17$45.62$62.080
2020-04-16$45.62$62.080
2020-04-15$45.62$62.080
2020-04-14$45.62$62.08180
2020-04-13$46.49$63.260
2020-04-09$46.49$63.260
2020-04-08$46.49$63.260
2020-04-07$46.49$63.26100
2020-04-06$43.67$59.430
2020-04-03$43.67$59.434,570
2020-04-02$43.92$59.770
2020-04-01$43.92$59.770
2020-03-31$43.92$59.77190
2020-03-30$37.50$51.030
2020-03-27$37.50$51.030
2020-03-26$37.50$51.030
2020-03-25$37.50$51.030
2020-03-24$37.50$51.030
2020-03-23$37.50$51.03484
2020-03-20$43.53$59.240
2020-03-19$43.53$59.240
2020-03-18$43.53$59.240
2020-03-17$43.53$59.240
2020-03-16$43.53$59.240
2020-03-13$43.53$59.240
2020-03-12$43.53$59.240
2020-03-11$43.53$59.24500
2020-03-10$50.13$68.210
2020-03-09$50.13$68.210
2020-03-06$50.13$67.530
2020-03-05$50.13$67.530
2020-03-04$50.13$67.530
2020-03-03$50.13$67.530
2020-03-02$50.13$67.530
2020-02-28$50.13$67.530
2020-02-27$50.13$67.530
2020-02-26$50.13$67.530
2020-02-25$50.13$67.530
2020-02-24$50.13$67.530
2020-02-21$50.13$67.530
2020-02-20$50.13$67.530
2020-02-19$50.13$67.530
2020-02-18$50.13$67.530
2020-02-14$50.13$67.530
2020-02-13$50.13$67.53100
2020-02-12$50.36$67.840
2020-02-11$50.36$67.840
2020-02-10$50.36$67.840
2020-02-07$50.36$67.840
2020-02-06$50.36$67.840
2020-02-05$50.36$67.840
2020-02-04$50.36$67.840
2020-02-03$50.36$67.840
2020-01-31$50.36$67.840
2020-01-30$50.36$67.840
2020-01-29$50.36$67.840
2020-01-28$50.36$67.840
2020-01-27$50.36$67.840
2020-01-24$50.36$67.840
2020-01-23$50.36$67.840
2020-01-22$50.36$67.840
2020-01-21$50.36$67.840
2020-01-17$50.36$67.840
2020-01-16$50.36$67.840
2020-01-15$50.36$67.84355
2020-01-14$49.71$66.970
2020-01-13$49.71$66.970
2020-01-10$49.71$66.970
2020-01-09$49.71$66.970
2020-01-08$49.71$66.970
2020-01-07$49.71$66.970
2020-01-06$49.71$66.970
2020-01-03$49.71$66.971,000
2020-01-02$50.79$68.420