Rogers Communications (RCI-B)

Historical Prices For Rogers Communications (RCI-B)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.30	38.18	36.59	36.73	5,029,658	36.73
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
2/27/2025	40.28	40.75	40.19	40.30	872,759	40.30
2/26/2025	40.62	40.62	39.95	40.49	1,273,945	40.49
2/25/2025	40.38	41.03	40.33	40.68	1,879,801	40.68
2/24/2025	40.15	40.56	40.06	40.29	2,086,154	40.29
2/21/2025	39.71	40.21	39.48	40.11	2,162,442	40.11
2/20/2025	39.80	39.95	39.28	39.71	1,115,781	39.71
2/19/2025	39.59	40.07	38.94	39.93	1,222,091	39.93
2/18/2025	39.94	40.02	39.47	39.49	1,865,457	39.49
2/14/2025	40.11	0.00	40.11	39.75	0	39.75
2/13/2025	39.88	40.38	39.86	40.11	1,310,916	40.11
2/12/2025	39.13	39.71	38.87	39.65	1,366,738	39.65
2/11/2025	38.51	39.54	38.45	39.14	1,614,903	39.14
2/10/2025	38.56	38.85	38.45	38.55	3,356,801	38.55
2/07/2025	38.60	39.00	37.97	38.53	2,635,796	38.53
2/06/2025	40.95	41.16	38.16	38.51	4,111,292	38.51
2/05/2025	39.91	41.29	39.58	41.29	6,260,117	41.29
2/04/2025	39.56	40.05	39.42	39.69	2,202,116	39.69
2/03/2025	39.29	40.10	38.97	39.56	2,584,715	39.56
1/31/2025	40.85	41.24	39.75	39.92	2,818,796	39.92
1/30/2025	41.35	42.04	40.60	41.46	1,758,902	41.46
1/29/2025	41.74	42.15	41.31	41.46	1,415,787	41.46
1/28/2025	42.03	42.35	41.49	41.87	1,709,334	41.87
1/27/2025	40.99	41.98	40.99	41.75	2,284,839	41.75
1/24/2025	40.51	41.20	40.51	40.83	1,271,283	40.83
1/23/2025	40.53	41.01	40.50	40.68	1,190,869	40.68
1/22/2025	40.43	40.54	40.00	40.44	2,213,900	40.44
1/21/2025	40.50	41.04	40.17	40.55	2,045,644	40.55
1/20/2025	40.92	41.45	40.92	41.25	785,507	41.25
1/17/2025	41.42	41.50	40.41	40.81	1,707,786	40.81
1/16/2025	40.89	41.38	40.83	40.99	2,360,054	40.99
1/15/2025	41.16	41.69	40.72	40.78	1,641,351	40.78
1/14/2025	41.60	41.88	39.65	41.01	3,901,267	41.01
1/13/2025	41.61	42.45	41.59	42.26	2,937,985	42.26
1/10/2025	43.23	43.35	41.78	41.83	2,609,673	41.83
1/09/2025	43.76	43.79	43.18	43.48	1,028,034	43.48
1/08/2025	44.45	44.45	43.74	43.91	1,559,911	43.91
1/07/2025	44.15	44.86	44.06	44.57	2,088,972	44.57
1/06/2025	44.79	44.79	44.10	44.11	1,504,746	44.11