Rogers Communications (RCI-B)

Historical Prices For Rogers Communications (RCI-B)

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	36.70	37.11	36.50	36.84	2,663,927	36.84
5/29/2025	36.41	37.04	36.30	36.69	1,607,331	36.69
5/28/2025	36.69	36.74	36.34	36.37	1,100,089	36.37
5/27/2025	36.15	36.94	36.12	36.74	1,606,329	36.74
5/26/2025	35.97	36.50	35.94	36.28	482,262	36.28
5/23/2025	36.12	36.22	35.54	35.81	886,785	35.81
5/22/2025	35.90	36.31	35.65	36.09	1,737,862	36.09
5/21/2025	35.92	36.10	35.68	35.88	1,308,392	35.88
5/20/2025	35.72	36.23	35.71	36.01	1,028,065	36.01
5/16/2025	35.40	0.00	35.71	35.71	0	35.71
5/15/2025	35.04	35.59	34.98	35.40	1,348,218	35.40
5/14/2025	35.41	35.56	34.66	34.89	1,804,806	34.89
5/13/2025	36.20	36.22	35.37	35.41	1,537,544	35.41
5/12/2025	35.79	36.18	35.45	36.05	828,399	36.05
5/09/2025	35.52	35.97	35.45	35.57	1,346,996	35.57
5/08/2025	35.56	35.97	35.33	35.41	1,919,289	35.41
5/07/2025	35.10	35.45	34.93	35.26	2,990,862	35.26
5/06/2025	35.10	35.37	34.87	35.02	1,341,030	35.02
5/05/2025	35.35	35.41	34.81	35.10	661,244	35.10
5/02/2025	35.39	35.40	34.93	35.22	797,279	35.22
5/01/2025	35.97	35.97	35.06	35.18	1,654,543	35.18
4/30/2025	35.39	36.08	35.24	35.94	1,112,321	35.94
4/29/2025	35.22	35.61	35.20	35.53	1,335,053	35.53
4/28/2025	34.92	35.38	34.90	35.23	868,656	35.23
4/25/2025	34.93	34.93	34.19	34.89	1,283,449	34.89
4/24/2025	35.09	35.30	34.82	34.98	1,014,542	34.98
4/23/2025	35.08	36.19	34.75	34.84	1,620,227	34.84
4/22/2025	35.41	35.94	34.86	35.12	1,572,902	35.12
4/21/2025	35.76	35.86	35.25	35.37	1,375,861	35.37
4/17/2025	34.84	0.00	35.84	35.84	0	35.84
4/16/2025	35.00	35.29	34.70	34.84	2,227,673	34.84
4/15/2025	34.93	35.07	34.38	34.84	2,867,579	34.84
4/14/2025	34.14	35.21	34.03	35.01	2,058,198	35.01
4/11/2025	32.81	34.32	32.81	33.97	2,563,208	33.97
4/10/2025	34.17	34.17	32.42	32.92	3,053,105	32.92
4/09/2025	33.44	34.40	33.02	34.24	2,695,503	34.24
4/08/2025	35.61	35.61	33.84	34.11	2,537,897	34.11
4/07/2025	35.72	36.45	35.08	35.23	3,348,485	35.23
4/04/2025	37.30	38.18	36.59	36.93	2,547,780	36.93
4/03/2025	35.89	36.91	35.60	36.71	2,912,612	36.71
4/02/2025	36.63	36.63	35.62	36.20	3,684,456	36.20
4/01/2025	38.04	38.25	35.51	36.17	7,608,641	36.17
3/31/2025	39.18	39.78	38.30	38.43	2,746,116	38.43
3/28/2025	39.87	39.91	39.04	39.06	1,491,401	39.06
3/27/2025	39.60	40.23	39.39	39.71	1,875,640	39.71
3/26/2025	39.21	39.61	38.97	39.55	1,662,810	39.55
3/25/2025	38.83	39.34	38.80	39.14	1,234,059	39.14
3/24/2025	39.28	39.38	38.72	38.82	1,816,211	38.82
3/21/2025	39.99	40.09	39.16	39.21	3,973,606	39.21
3/20/2025	40.50	40.54	39.71	40.00	1,416,964	40.00
3/19/2025	41.07	41.22	40.34	40.52	1,678,545	40.52
3/18/2025	40.46	41.02	40.23	40.95	1,462,121	40.95
3/17/2025	40.16	40.69	40.04	40.44	1,159,279	40.44
3/14/2025	40.22	40.51	39.95	40.19	1,156,486	40.19
3/13/2025	40.15	40.82	40.05	40.21	2,318,504	40.21
3/12/2025	40.22	40.37	39.59	40.24	2,251,118	40.24
3/11/2025	40.31	40.55	39.51	40.50	3,641,013	40.50
3/10/2025	40.50	41.03	40.26	40.45	2,090,123	40.45
3/07/2025	40.69	41.41	40.22	40.81	2,853,548	40.81
3/06/2025	40.25	40.90	39.96	40.54	3,583,546	40.54
3/05/2025	39.84	40.40	39.51	40.25	1,552,830	40.25
3/04/2025	39.87	40.53	39.54	39.82	2,205,128	39.82
3/03/2025	40.15	40.72	40.04	40.11	2,014,310	40.11
2/28/2025	40.45	40.56	39.81	40.18	1,742,259	40.18