Rogers Communication Stock Price History
NYSE: RCITelecommunicationsCable & Other Pay Television ServicesUSD
29.78-1.26 (-4.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCI price history at a glance
The price history for Rogers Communication (RCI) on this page begins on January 8, 1996, when the stock closed at $5.81; it most recently closed at $29.78 on October 5, 2026. The highest price in this record is $64.55, reached on April 18, 2022; the latest close is 53.9% below that peak. Across the 30 complete calendar years in the table, RCI finished higher in 17 and lower in 13. Its best year was 1999 (+178.9%) and its worst was 2002 (-44.4%).
Over roughly 31 years the share price changed +412.3%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, RCI has lost 19.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $64.55
- Date of high
- Apr 18, 2022
- Low since 1996
- $1.69
- Date of low
- Jan 19, 1998
- 52-week high
- $41.14
- 52-week low
- $29.26
- Last close
- $29.78
RCI returns
1 week
-3.41%
1 month
-18.28%
3 months
-9.57%
6 months
-8.20%
Year to date
-21.07%
1 year
-19.05%
3 years
-22.93%
5 years
-39.30%
RCI price return, excluding dividends.
RCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.78 | -21.49% |
| 2025 | 37.93 | +22.99% |
| 2024 | 30.84 | -34.12% |
| 2023 | 46.81 | -0.06% |
| 2022 | 46.84 | -1.66% |
| 2021 | 47.63 | +2.23% |
| 2020 | 46.59 | -5.95% |
| 2019 | 49.54 | -5.19% |
| 2018 | 52.25 | +2.59% |
| 2017 | 50.93 | +32.01% |
| 2016 | 38.58 | +11.96% |
| 2015 | 34.46 | -11.16% |
| 2014 | 38.79 | -12.75% |
| 2013 | 44.46 | -2.88% |
| 2012 | 45.78 | +18.88% |
| 2011 | 38.51 | +11.20% |
| 2010 | 34.63 | +11.71% |
| 2009 | 31.00 | +0.62% |
| 2008 | 30.81 | -29.16% |
| 2007 | 43.49 | +45.94% |
| 2006 | 29.80 | +41.03% |
| 2005 | 21.13 | +61.61% |
| 2004 | 13.08 | +56.21% |
| 2003 | 8.37 | +74.37% |
| 2002 | 4.80 | -44.38% |
| 2001 | 8.63 | +1.53% |
| 2000 | 8.50 | -31.31% |
| 1999 | 12.38 | +178.87% |
| 1998 | 4.44 | +84.41% |
| 1997 | 2.41 | -34.74% |
| 1996 | 3.69 | -36.56% |
2026 return is year to date.
RCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.51 | 30.52 | 29.26 | 29.78 | -4.06% | |
| 30.57 | 31.05 | 30.46 | 31.04 | +1.17% | |
| 30.66 | 30.89 | 30.34 | 30.68 | +0.43% | |
| 30.40 | 30.59 | 30.02 | 30.55 | +0.56% | |
| 31.68 | 31.97 | 30.16 | 30.38 | -1.46% | |
| 30.78 | 31.59 | 30.59 | 30.83 | +0.36% | |
| 30.97 | 31.00 | 30.15 | 30.72 | -0.26% | |
| 30.96 | 31.20 | 30.71 | 30.80 | -0.23% | |
| 31.14 | 31.35 | 30.87 | 30.87 | -1.78% | |
| 31.76 | 31.88 | 31.22 | 31.43 | -1.50% | |
| 32.20 | 32.38 | 31.77 | 31.91 | -1.08% | |
| 33.37 | 33.44 | 32.24 | 32.26 | -3.06% | |
| 33.06 | 33.46 | 32.60 | 33.28 | +0.03% | |
| 34.48 | 34.52 | 33.20 | 33.27 | -3.31% | |
| 35.06 | 35.18 | 34.33 | 34.41 | -1.91% | |
| 35.00 | 35.20 | 34.36 | 35.08 | -0.11% | |
| 36.30 | 36.35 | 35.07 | 35.12 | -2.17% | |
| 35.76 | 36.17 | 35.68 | 35.90 | +0.17% | |
| 36.54 | 36.57 | 35.77 | 35.84 | -2.21% | |
| 36.77 | 37.77 | 36.52 | 36.65 | +1.22% | |
| 36.47 | 36.53 | 35.94 | 36.21 | +0.33% | |
| 36.53 | 36.95 | 35.63 | 36.09 | -0.96% | |
| 36.86 | 37.01 | 36.43 | 36.44 | -1.17% | |
| 37.16 | 37.44 | 36.45 | 36.87 | -1.73% | |
| 37.91 | 37.94 | 37.37 | 37.52 | -1.26% | |
| 36.97 | 38.09 | 36.91 | 38.00 | +3.68% | |
| 36.39 | 37.39 | 36.34 | 36.65 | +0.66% | |
| 36.90 | 37.35 | 36.35 | 36.41 | -1.30% | |
| 36.50 | 37.27 | 36.50 | 36.89 | +0.82% | |
| 36.68 | 36.94 | 36.43 | 36.59 | +0.41% | |
| 36.64 | 36.94 | 36.26 | 36.44 | -1.33% | |
| 36.50 | 37.18 | 36.48 | 36.93 | +0.93% | |
| 36.25 | 36.63 | 36.12 | 36.59 | +0.55% | |
| 36.16 | 36.44 | 35.77 | 36.39 | +0.33% | |
| 36.43 | 36.64 | 36.25 | 36.27 | -0.22% | |
| 36.55 | 36.67 | 35.76 | 36.35 | -0.49% | |
| 36.10 | 36.70 | 35.96 | 36.53 | +1.73% | |
| 36.40 | 36.44 | 35.82 | 35.91 | -0.50% | |
| 36.31 | 36.70 | 36.09 | 36.09 | -0.96% | |
| 36.45 | 36.68 | 36.31 | 36.44 | +0.11% | |
| 35.94 | 36.41 | 35.87 | 36.40 | +1.56% | |
| 35.19 | 35.86 | 35.00 | 35.84 | +1.50% | |
| 34.55 | 35.48 | 34.55 | 35.31 | +1.99% | |
| 34.13 | 34.70 | 34.00 | 34.62 | +0.44% | |
| 34.58 | 34.98 | 34.36 | 34.47 | -0.20% | |
| 34.17 | 34.65 | 33.91 | 34.54 | +1.80% | |
| 33.85 | 34.03 | 33.32 | 33.93 | +0.24% | |
| 33.71 | 34.10 | 33.61 | 33.85 | -0.59% | |
| 34.23 | 34.24 | 33.73 | 34.05 | +0.59% | |
| 33.75 | 34.17 | 33.66 | 33.85 | -0.67% | |
| 34.72 | 34.72 | 33.84 | 34.08 | -2.13% | |
| 34.75 | 35.48 | 34.72 | 34.82 | +0.20% | |
| 33.09 | 34.86 | 33.04 | 34.75 | +5.91% | |
| 32.82 | 33.17 | 32.64 | 32.81 | +0.24% | |
| 32.71 | 32.95 | 32.26 | 32.73 | +0.18% | |
| 32.55 | 33.47 | 32.55 | 32.67 | -0.85% | |
| 33.44 | 34.54 | 32.85 | 32.95 | -4.13% | |
| 34.41 | 34.59 | 33.89 | 34.37 | -1.38% | |
| 34.67 | 35.14 | 34.65 | 34.85 | +0.55% | |
| 35.16 | 35.16 | 34.56 | 34.66 | -0.40% | |
| 34.07 | 35.03 | 33.79 | 34.80 | +2.78% | |
| 32.95 | 34.08 | 32.90 | 33.86 | +2.86% | |
| 33.31 | 33.57 | 32.89 | 32.92 | -1.38% | |
| 33.14 | 33.79 | 32.83 | 33.38 | +1.37% | |
| 32.95 | 33.53 | 32.85 | 32.93 | +0.24% | |
| 32.90 | 33.07 | 32.50 | 32.85 | +0.24% | |
| 32.48 | 33.21 | 32.48 | 32.77 | +0.89% | |
| 31.73 | 32.69 | 31.54 | 32.48 | +3.28% | |
| 31.78 | 32.59 | 31.44 | 31.45 | -0.54% | |
| 32.60 | 33.10 | 31.38 | 31.62 | -1.56% | |
| 32.18 | 32.49 | 32.11 | 32.12 | -1.17% | |
| 33.92 | 34.24 | 32.47 | 32.50 | -4.55% | |
| 35.08 | 35.11 | 33.83 | 34.05 | -2.27% | |
| 35.00 | 35.06 | 34.68 | 34.84 | +0.11% | |
| 35.50 | 35.65 | 34.56 | 34.80 | -1.92% | |
| 36.67 | 36.67 | 35.38 | 35.48 | -2.98% | |
| 36.42 | 36.72 | 36.03 | 36.57 | +0.88% | |
| 37.32 | 37.32 | 36.22 | 36.25 | -3.51% | |
| 37.16 | 37.64 | 37.11 | 37.57 | +1.10% | |
| 38.12 | 38.20 | 37.11 | 37.16 | -2.49% | |
| 38.90 | 38.97 | 37.73 | 38.11 | -1.93% | |
| 38.58 | 39.14 | 38.25 | 38.86 | +0.78% | |
| 39.02 | 39.23 | 38.40 | 38.56 | -0.54% | |
| 38.70 | 38.89 | 38.27 | 38.77 | +0.44% | |
| 37.54 | 38.99 | 37.54 | 38.60 | +2.77% | |
| 37.42 | 37.93 | 37.35 | 37.56 | -0.45% | |
| 37.62 | 38.21 | 37.54 | 37.73 | +0.27% | |
| 38.07 | 38.21 | 37.52 | 37.63 | -1.08% | |
| 37.99 | 38.59 | 37.90 | 38.04 | +0.61% | |
| 38.16 | 38.60 | 37.73 | 37.81 | -1.07% | |
| 39.48 | 39.65 | 38.13 | 38.22 | -2.82% | |
| 38.53 | 39.35 | 38.52 | 39.33 | +2.02% | |
| 38.23 | 38.68 | 37.79 | 38.55 | +0.78% | |
| 37.37 | 38.46 | 37.17 | 38.25 | +2.03% | |
| 36.78 | 37.84 | 36.67 | 37.49 | +1.82% | |
| 36.50 | 36.88 | 36.42 | 36.82 | +0.60% | |
| 36.80 | 37.25 | 36.55 | 36.60 | -0.14% | |
| 35.81 | 36.69 | 35.76 | 36.65 | +1.44% | |
| 35.54 | 36.31 | 35.54 | 36.13 | +1.29% | |
| 35.81 | 35.94 | 35.18 | 35.67 | +0.39% | |
| 35.25 | 35.64 | 35.22 | 35.53 | +0.54% | |
| 35.51 | 35.85 | 35.29 | 35.34 | -1.04% | |
| 36.35 | 36.39 | 35.67 | 35.71 | -1.08% | |
| 36.30 | 36.41 | 35.91 | 36.10 | -0.55% | |
| 36.71 | 36.71 | 36.23 | 36.30 | -0.63% | |
| 36.93 | 37.24 | 36.47 | 36.53 | -1.00% | |
| 36.76 | 37.00 | 36.40 | 36.90 | +0.90% | |
| 36.44 | 36.84 | 36.44 | 36.57 | +0.36% | |
| 36.80 | 37.08 | 36.01 | 36.44 | -0.38% | |
| 36.00 | 36.63 | 35.81 | 36.58 | +1.89% | |
| 36.31 | 36.37 | 35.84 | 35.90 | -1.48% | |
| 36.48 | 36.88 | 36.36 | 36.44 | +0.03% | |
| 36.37 | 36.51 | 36.22 | 36.43 | +0.47% | |
| 36.03 | 36.51 | 35.89 | 36.26 | +0.55% | |
| 36.60 | 36.64 | 36.01 | 36.06 | -1.29% | |
| 36.06 | 36.94 | 36.06 | 36.53 | +1.30% | |
| 37.20 | 37.23 | 35.90 | 36.06 | -3.45% | |
| 37.82 | 38.48 | 36.78 | 37.35 | -0.35% | |
| 34.18 | 37.49 | 34.16 | 37.48 | +13.61% | |
| 33.38 | 33.47 | 32.95 | 32.99 | -1.11% | |
| 33.43 | 33.62 | 33.25 | 33.36 | +0.12% | |
| 33.40 | 33.75 | 33.03 | 33.32 | -0.09% | |
| 33.21 | 33.85 | 33.21 | 33.35 | +0.24% | |
| 33.39 | 33.46 | 33.10 | 33.27 | -0.03% | |
| 32.83 | 33.35 | 32.69 | 33.28 | +1.59% | |
| 32.53 | 32.83 | 32.35 | 32.76 | +0.99% | |
| 32.91 | 33.43 | 32.21 | 32.44 | -1.10% | |
| 33.25 | 33.39 | 31.97 | 32.80 | -1.35% | |
| 33.79 | 33.89 | 33.00 | 33.25 | -0.06% | |
| 34.34 | 34.34 | 33.11 | 33.27 | -3.31% | |
| 35.00 | 35.27 | 34.27 | 34.41 | -1.77% | |
| 37.28 | 37.48 | 35.00 | 35.03 | -8.15% | |
| 38.28 | 38.61 | 38.06 | 38.14 | -0.81% | |
| 38.25 | 38.45 | 37.65 | 38.45 | +1.26% | |
| 38.68 | 38.76 | 37.88 | 37.97 | -1.35% | |
| 39.04 | 39.04 | 38.39 | 38.49 | -1.13% | |
| 39.03 | 39.33 | 38.84 | 38.93 | -0.36% | |
| 39.08 | 39.35 | 39.00 | 39.07 | +0.83% | |
| 38.87 | 39.25 | 38.72 | 38.75 | -0.74% | |
| 38.42 | 39.26 | 38.11 | 39.04 | +2.25% | |
| 38.71 | 38.80 | 38.02 | 38.18 | -1.22% | |
| 38.72 | 39.02 | 38.31 | 38.65 | -0.95% | |
| 39.23 | 39.28 | 38.85 | 39.02 | -1.09% | |
| 39.12 | 39.70 | 38.91 | 39.45 | +1.49% | |
| 39.06 | 39.34 | 38.64 | 38.87 | +0.39% | |
| 38.60 | 38.97 | 38.40 | 38.72 | +0.10% | |
| 39.32 | 39.45 | 38.54 | 38.68 | -2.00% | |
| 39.80 | 39.84 | 39.23 | 39.47 | -0.83% | |
| 40.17 | 40.41 | 39.61 | 39.80 | -2.04% | |
| 40.00 | 40.88 | 39.69 | 40.63 | +0.99% | |
| 40.68 | 40.84 | 40.16 | 40.23 | -0.91% | |
| 40.37 | 40.71 | 40.12 | 40.60 | +0.27% | |
| 40.25 | 40.75 | 39.94 | 40.49 | +0.35% | |
| 40.63 | 40.74 | 39.75 | 40.35 | -1.51% | |
| 39.77 | 41.14 | 39.50 | 40.97 | +2.60% | |
| 39.64 | 40.19 | 39.52 | 39.93 | +1.32% | |
| 39.68 | 39.83 | 39.31 | 39.41 | -0.68% | |
| 39.22 | 39.79 | 38.80 | 39.68 | +1.82% | |
| 38.75 | 39.00 | 38.28 | 38.97 | +0.98% | |
| 38.45 | 38.78 | 38.41 | 38.59 | +0.47% | |
| 38.33 | 38.50 | 38.17 | 38.41 | +0.50% | |
| 38.39 | 38.39 | 38.01 | 38.22 | -0.26% | |
| 38.33 | 38.57 | 38.18 | 38.32 | -0.39% | |
| 38.79 | 38.81 | 38.17 | 38.47 | -0.85% | |
| 38.77 | 39.08 | 37.91 | 38.80 | +0.54% | |
| 37.92 | 38.63 | 37.81 | 38.59 | +1.82% | |
| 37.60 | 37.94 | 37.24 | 37.90 | +0.72% | |
| 37.20 | 37.83 | 37.12 | 37.63 | +1.43% | |
| 36.24 | 37.12 | 36.15 | 37.10 | +2.86% | |
| 36.77 | 36.85 | 35.99 | 36.07 | -1.82% | |
| 37.03 | 37.39 | 36.62 | 36.74 | -1.34% | |
| 37.55 | 37.62 | 36.86 | 37.24 | -0.29% | |
| 36.90 | 37.43 | 36.80 | 37.35 | +1.30% | |
| 38.08 | 38.37 | 36.73 | 36.87 | -2.49% | |
| 38.48 | 38.65 | 37.45 | 37.81 | -1.97% | |
| 37.65 | 38.66 | 36.88 | 38.57 | +6.28% | |
| 36.66 | 36.96 | 36.09 | 36.29 | -1.01% | |
| 36.63 | 36.94 | 36.39 | 36.66 | +0.47% | |
| 36.98 | 37.00 | 36.27 | 36.49 | -1.11% | |
| 37.17 | 37.44 | 36.84 | 36.90 | -0.51% | |
| 37.00 | 37.21 | 36.76 | 37.09 | +0.93% | |
| 36.66 | 36.85 | 36.38 | 36.75 | +0.60% | |
| 35.81 | 36.80 | 35.81 | 36.53 | +2.12% | |
| 35.50 | 35.89 | 35.35 | 35.77 | +0.53% | |
| 35.96 | 36.16 | 35.53 | 35.58 | -1.41% | |
| 35.83 | 36.29 | 35.83 | 36.09 | +1.21% | |
| 36.33 | 36.33 | 35.59 | 35.66 | -1.84% | |
| 36.56 | 36.76 | 36.21 | 36.33 | -0.11% | |
| 36.59 | 36.78 | 36.20 | 36.37 | -0.44% | |
| 36.51 | 36.92 | 36.45 | 36.53 | -0.11% | |
| 37.11 | 37.23 | 36.57 | 36.57 | -1.38% | |
| 37.85 | 38.04 | 37.05 | 37.08 | -1.85% | |
| 37.88 | 37.93 | 36.97 | 37.78 | -0.40% | |
| 37.77 | 38.40 | 37.77 | 37.93 | +0.53% | |
| 37.76 | 37.93 | 37.72 | 37.73 | -0.29% | |
| 37.57 | 38.01 | 37.46 | 37.84 | +0.91% | |
| 37.20 | 37.69 | 37.20 | 37.50 | +0.24% | |
| 37.38 | 37.51 | 37.27 | 37.41 | +0.38% | |
| 37.15 | 37.36 | 37.07 | 37.27 | +0.76% | |
| 36.82 | 37.26 | 36.82 | 36.99 | +0.63% | |
| 36.53 | 36.76 | 36.38 | 36.76 | +0.38% | |
| 36.65 | 37.01 | 36.46 | 36.62 | -0.08% | |
| 37.22 | 37.46 | 36.45 | 36.65 | -1.53% | |
| 36.92 | 37.37 | 36.78 | 37.22 | +1.14% | |
| 36.72 | 36.99 | 36.58 | 36.80 | +0.35% | |
| 36.33 | 36.71 | 36.02 | 36.67 | +1.24% | |
| 36.33 | 36.44 | 36.11 | 36.22 | +0.14% | |
| 36.07 | 36.45 | 35.91 | 36.17 | +0.81% | |
| 36.41 | 36.41 | 35.66 | 35.88 | -1.91% | |
| 36.70 | 37.01 | 36.49 | 36.58 | +0.08% | |
| 37.19 | 37.25 | 36.39 | 36.55 | -2.53% | |
| 37.77 | 37.79 | 37.45 | 37.50 | -0.13% | |
| 37.96 | 38.05 | 37.42 | 37.55 | -0.74% | |
| 38.80 | 38.97 | 37.76 | 37.83 | -2.22% | |
| 39.17 | 39.17 | 38.40 | 38.69 | -0.64% | |
| 38.94 | 39.20 | 38.78 | 38.94 | -0.46% | |
| 39.25 | 39.25 | 38.87 | 39.12 | -0.08% | |
| 38.68 | 39.24 | 38.57 | 39.15 | +1.82% | |
| 38.48 | 38.78 | 38.09 | 38.45 | +0.71% | |
| 38.30 | 38.48 | 37.44 | 38.18 | -0.42% | |
| 37.82 | 38.42 | 37.71 | 38.34 | +1.48% | |
| 38.30 | 38.30 | 37.68 | 37.78 | -1.41% | |
| 38.42 | 38.72 | 38.02 | 38.32 | -0.52% | |
| 38.51 | 38.79 | 38.31 | 38.52 | -0.03% | |
| 38.36 | 38.61 | 38.22 | 38.53 | +0.42% | |
| 38.33 | 38.41 | 37.72 | 38.37 | -0.03% | |
| 38.33 | 38.44 | 38.03 | 38.38 | -0.10% | |
| 38.24 | 38.42 | 37.83 | 38.42 | +0.68% | |
| 37.75 | 38.25 | 37.75 | 38.16 | +1.14% | |
| 37.42 | 37.91 | 37.23 | 37.73 | +0.80% | |
| 36.99 | 37.48 | 36.62 | 37.43 | +1.68% | |
| 37.24 | 37.52 | 36.60 | 36.81 | -1.15% | |
| 38.05 | 38.22 | 37.03 | 37.24 | -2.15% | |
| 38.16 | 38.62 | 37.97 | 38.06 | -1.09% | |
| 38.86 | 38.99 | 38.07 | 38.48 | -1.69% | |
| 39.25 | 39.40 | 39.08 | 39.14 | -0.71% | |
| 39.66 | 39.67 | 39.08 | 39.42 | -0.90% | |
| 40.13 | 40.13 | 39.55 | 39.78 | -0.53% | |
| 39.97 | 40.26 | 39.64 | 39.99 | +0.63% | |
| 39.31 | 39.76 | 39.19 | 39.74 | +1.02% | |
| 38.69 | 39.37 | 38.52 | 39.34 | +1.86% | |
| 37.77 | 38.74 | 36.97 | 38.62 | +3.40% | |
| 36.74 | 37.52 | 36.73 | 37.35 | +1.06% | |
| 36.50 | 37.11 | 36.50 | 36.96 | +0.98% | |
| 37.21 | 37.21 | 36.42 | 36.60 | -1.74% | |
| 37.30 | 37.55 | 37.02 | 37.25 | +0.16% | |
| 37.04 | 37.33 | 36.89 | 37.19 | +0.90% | |
| 36.70 | 37.17 | 36.58 | 36.86 | +0.24% | |
| 36.72 | 36.85 | 36.05 | 36.77 | 0.00% | |
| 36.70 | 37.22 | 36.64 | 36.77 | -0.05% | |
| 36.37 | 37.26 | 36.36 | 36.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCI chart for longer ranges.