Rogers Communications (RCI)

27.48Last Price

-1.14 (-3.98%)Change

Rogers Communications is a leading telecommunications and media company based in Canada

The company provides a wide array of services, including wireless communication, high-speed internet, television broadcasting, and media production. It operates a robust wireless network that connects millions of customers, facilitating mobile communication and data services. In addition to its telecommunications offerings, Rogers owns and operates various media properties, including television channels, radio stations, and digital platforms, allowing it to deliver a diverse range of content to consumers. Through its innovative solutions and customer-focused approach, Rogers Communications plays a significant role in enhancing connectivity and entertainment for Canadians.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	28.37	28.40	27.45	27.48	1,538,363	27.48
1/30/2025	28.74	29.18	28.20	28.62	931,492	28.62
1/29/2025	29.07	29.20	28.64	28.75	1,147,009	28.75
1/28/2025	29.29	29.46	28.80	29.07	1,277,901	29.07
1/27/2025	28.72	29.17	28.64	29.07	2,191,330	29.07
1/24/2025	28.31	28.74	28.31	28.47	637,898	28.47
1/23/2025	28.18	28.53	28.17	28.30	718,768	28.30
1/22/2025	28.05	28.19	27.81	28.10	778,196	28.10
1/21/2025	28.15	28.48	27.89	28.27	1,216,662	28.27
1/17/2025	28.65	28.75	27.96	28.21	773,066	28.21
1/16/2025	28.44	28.75	28.39	28.49	626,484	28.49
1/15/2025	29.01	29.09	28.41	28.46	710,793	28.46
1/14/2025	29.06	29.07	27.63	28.55	1,222,974	28.55
1/13/2025	29.00	29.46	28.89	29.37	1,002,405	29.37
1/10/2025	30.09	30.10	28.95	29.00	972,918	29.00
1/08/2025	30.88	30.88	30.39	30.53	1,220,396	30.53
1/07/2025	30.79	31.27	30.75	31.05	1,594,211	31.05
1/06/2025	31.09	31.26	30.69	30.77	853,443	30.77
1/03/2025	30.18	31.06	30.06	30.84	797,217	30.84
1/02/2025	30.85	30.98	30.34	30.38	631,204	30.38
12/31/2024	30.46	0.00	30.73	30.73	0	30.73
12/30/2024	30.39	30.56	29.91	30.46	960,319	30.46
12/27/2024	30.60	30.72	30.05	30.36	1,101,411	30.36
12/26/2024	30.37	30.73	30.32	30.65	719,865	30.65
12/24/2024	30.47	30.60	30.22	30.49	357,306	30.49
12/23/2024	30.60	30.66	30.19	30.55	843,041	30.55
12/20/2024	30.38	30.94	30.24	30.75	1,676,628	30.75
12/19/2024	30.65	31.03	30.37	30.39	978,012	30.39
12/18/2024	31.48	31.67	30.73	30.76	2,497,936	30.76
12/17/2024	31.64	31.91	31.40	31.67	779,295	31.67
12/16/2024	33.08	33.09	31.89	31.89	1,306,790	31.89
12/13/2024	33.57	33.59	33.10	33.39	2,425,251	33.39
12/12/2024	34.04	34.13	33.52	33.71	1,814,639	33.71
12/11/2024	34.37	34.39	33.80	34.20	1,396,692	34.20
12/10/2024	34.60	34.77	34.27	34.53	1,974,802	34.53
12/09/2024	34.79	35.53	34.54	34.58	3,858,351	34.58
12/06/2024	36.15	36.15	34.84	35.15	790,961	35.15
12/05/2024	36.04	36.28	35.99	36.11	419,951	36.11
12/04/2024	35.81	36.10	35.53	36.03	614,446	36.03
12/03/2024	35.83	36.10	35.56	35.84	507,254	35.84
12/02/2024	35.69	36.02	35.30	35.85	3,901,227	35.85
11/29/2024	35.43	35.76	35.42	35.74	299,936	35.74
11/27/2024	35.54	35.84	35.31	35.51	834,299	35.51
11/26/2024	35.24	35.74	34.99	35.39	603,175	35.39
11/25/2024	35.51	36.10	35.47	35.88	962,046	35.88
11/22/2024	35.26	35.48	35.17	35.38	1,045,851	35.38
11/21/2024	35.22	35.48	34.95	35.21	798,793	35.21
11/20/2024	35.70	35.79	35.20	35.29	604,608	35.29
11/19/2024	35.56	35.80	35.40	35.79	513,073	35.79
11/18/2024	35.76	36.21	35.58	35.71	532,962	35.71
11/15/2024	36.10	36.18	35.64	35.75	540,460	35.75
11/14/2024	36.12	36.51	35.97	36.13	748,429	36.13
11/13/2024	35.78	36.00	35.58	35.98	1,281,492	35.98
11/12/2024	35.67	35.83	35.17	35.79	599,408	35.79
11/11/2024	36.30	36.48	35.81	35.84	3,669,897	35.84
11/08/2024	36.59	36.76	36.29	36.32	4,137,131	36.32
11/07/2024	36.78	37.01	36.27	36.76	1,286,337	36.76
11/06/2024	37.14	37.14	36.33	36.58	1,102,705	36.58
11/05/2024	36.79	37.41	36.35	37.29	1,326,241	37.29
11/04/2024	36.28	36.84	35.94	36.66	1,463,163	36.66
11/01/2024	36.54	36.59	35.96	36.08	508,470	36.08