OTC Markets OTCPK - Delayed Quote
USD
Rogers Communications Inc. (RCIAF)
34.96
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.96
34.96
34.96
34.96
34.96
-
Nov 5, 2026
34.96
34.96
34.96
34.96
34.96
100
Nov 4, 2026
35.00
35.38
34.81
34.81
34.81
1,990
Nov 3, 2026
33.43
33.51
33.43
33.51
33.51
300
Nov 2, 2026
33.36
33.36
33.36
33.36
33.36
104
Oct 30, 2026
33.69
33.69
33.69
33.69
33.69
-
Oct 29, 2026
33.69
33.69
33.69
33.69
33.69
-
Oct 28, 2026
33.69
33.69
33.69
33.69
33.69
-
Oct 27, 2026
33.69
33.69
33.69
33.69
33.69
-
Oct 26, 2026
33.69
33.69
33.69
33.69
33.69
100
Oct 23, 2026
33.28
33.28
33.28
33.28
33.28
-
Oct 22, 2026
33.28
33.28
33.28
33.28
33.28
100
Oct 21, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 20, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 19, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 16, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 15, 2026
32.00
32.00
32.00
32.00
32.00
103
Oct 14, 2026
30.42
30.42
30.42
30.42
30.42
-
Oct 13, 2026
30.42
30.42
30.42
30.42
30.42
-
Oct 12, 2026
30.42
30.42
30.42
30.42
30.42
-
Oct 9, 2026
30.65
30.65
30.42
30.42
30.42
300
Oct 8, 2026
30.88
30.88
30.88
30.88
30.88
101
Oct 7, 2026
31.38
31.38
31.38
31.38
31.38
-
Oct 6, 2026
31.38
31.38
31.38
31.38
31.38
-
Oct 5, 2026
31.38
31.38
31.38
31.38
31.38
-
Oct 2, 2026
31.38
31.38
31.38
31.38
31.38
100
Oct 1, 2026
32.52
32.52
32.52
32.52
32.52
-
Sep 30, 2026
32.52
32.52
32.52
32.52
32.52
-
Sep 29, 2026
32.52
32.52
32.52
32.52
32.52
-
Sep 28, 2026
32.52
32.52
32.52
32.52
32.52
-
Sep 25, 2026
32.47
32.52
32.47
32.52
32.52
200
Sep 24, 2026
33.45
33.45
33.45
33.45
33.45
-
Sep 23, 2026
33.45
33.45
33.45
33.45
33.45
100
Sep 22, 2026
34.12
34.12
34.12
34.12
34.12
846
Sep 21, 2026
36.43
36.43
36.43
36.43
36.43
-
Sep 18, 2026
36.43
36.43
36.43
36.43
36.43
-
Sep 17, 2026
36.43
36.43
36.43
36.43
36.43
-
Sep 16, 2026
36.06
37.33
36.06
36.43
36.43
700
Sep 15, 2026
37.16
37.16
37.16
37.16
37.16
-
Sep 14, 2026
37.16
37.16
37.16
37.16
37.16
100
Sep 11, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 10, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 9, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 8, 2026
0.35395724
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
38.15
38.15
38.15
38.15
38.15
-
Sep 4, 2026
38.15
38.15
38.15
38.15
37.65
-
Sep 3, 2026
38.15
38.15
38.15
38.15
37.65
477
Sep 2, 2026
34.95
34.95
34.95
34.95
34.49
-
Sep 1, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 31, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 28, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 27, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 26, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 25, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 24, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 21, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 20, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 19, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 18, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 17, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 14, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 13, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 12, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 11, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 10, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 7, 2026
34.95
34.95
34.95
34.95
34.49
-
Aug 6, 2026
34.95
34.95
34.95
34.95
34.49
100
Aug 5, 2026
34.90
34.90
34.90
34.90
34.44
-
Aug 4, 2026
34.90
34.90
34.90
34.90
34.44
-
Aug 3, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 31, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 30, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 29, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 28, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 27, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 24, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 23, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 22, 2026
34.90
34.90
34.90
34.90
34.44
-
Jul 21, 2026
34.90
34.90
34.90
34.90
34.44
232
Jul 20, 2026
36.06
36.06
36.06
36.06
35.59
-
Jul 17, 2026
36.06
36.06
36.06
36.06
35.59
100
Jul 16, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 15, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 14, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 13, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 10, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 9, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 8, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 7, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 6, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 2, 2026
35.15
35.15
35.15
35.15
34.69
-
Jul 1, 2026
35.15
35.15
35.15
35.15
34.69
-
Jun 30, 2026
35.15
35.15
35.15
35.15
34.69
100
Jun 29, 2026
35.38
35.39
35.38
35.39
34.93
201
Jun 26, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 25, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 24, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 23, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 22, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 18, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 17, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 16, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 15, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 12, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 11, 2026
39.00
39.00
39.00
39.00
38.49
-
Jun 10, 2026
39.00
39.00
39.00
39.00
38.49
100
Jun 9, 2026
0.35395724
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
37.80
37.80
37.80
37.80
37.30
-
Jun 8, 2026
37.77
37.80
37.77
37.80
36.81
735
Jun 5, 2026
39.75
39.75
39.75
39.75
38.71
-
Jun 4, 2026
39.75
39.75
39.75
39.75
38.71
-
Jun 3, 2026
39.75
39.75
39.75
39.75
38.71
-
Jun 2, 2026
39.75
39.75
39.75
39.75
38.71
350
Jun 1, 2026
36.50
36.50
36.50
36.50
35.55
-
May 29, 2026
36.50
36.50
36.50
36.50
35.55
-
May 28, 2026
36.50
36.50
36.50
36.50
35.55
-
May 27, 2026
36.50
36.50
36.50
36.50
35.55
-
May 26, 2026
36.50
36.50
36.50
36.50
35.55
-
May 22, 2026
36.50
36.50
36.50
36.50
35.55
-
May 21, 2026
36.50
36.50
36.50
36.50
35.55
175
May 20, 2026
37.41
37.41
37.41
37.41
36.43
-
May 19, 2026
37.41
37.41
37.41
37.41
36.43
-
May 18, 2026
37.41
37.41
37.41
37.41
36.43
-
May 15, 2026
37.41
37.41
37.41
37.41
36.43
-
May 14, 2026
37.41
37.41
37.41
37.41
36.43
-
May 13, 2026
37.41
37.41
37.41
37.41
36.43
-
May 12, 2026
37.41
37.41
37.41
37.41
36.43
-
May 11, 2026
37.41
37.41
37.41
37.41
36.43
-
May 8, 2026
37.41
37.41
37.41
37.41
36.43
-
May 7, 2026
37.41
37.41
37.41
37.41
36.43
-
May 6, 2026
37.41
37.41
37.41
37.41
36.43
-
May 5, 2026
37.41
37.41
37.41
37.41
36.43
-
May 4, 2026
37.41
37.41
37.41
37.41
36.43
-
May 1, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 30, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 29, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 28, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 27, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 24, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 23, 2026
37.41
37.41
37.41
37.41
36.43
-
Apr 22, 2026
35.62
37.41
35.62
37.41
36.43
3,399
Apr 21, 2026
34.07
34.07
34.07
34.07
33.18
-
Apr 20, 2026
34.07
34.07
34.07
34.07
33.18
-
Apr 17, 2026
34.07
34.07
34.07
34.07
33.18
-
Apr 16, 2026
34.07
34.07
34.07
34.07
33.18
1,000
Apr 15, 2026
34.22
34.22
34.22
34.22
33.32
-
Apr 14, 2026
34.22
34.22
34.22
34.22
33.32
101
Apr 13, 2026
33.31
33.31
33.31
33.31
32.44
-
Apr 10, 2026
33.31
33.31
33.31
33.31
32.44
-
Apr 9, 2026
33.31
33.31
33.31
33.31
32.44
602
Apr 8, 2026
34.25
34.25
34.25
34.25
33.35
-
Apr 7, 2026
34.65
34.65
34.25
34.25
33.35
300
Apr 6, 2026
35.54
35.54
35.54
35.54
34.61
101
Apr 2, 2026
35.89
35.89
35.89
35.89
34.95
100
Apr 1, 2026
39.00
39.00
39.00
39.00
37.98
-
Mar 31, 2026
39.00
39.00
39.00
39.00
37.98
-
Mar 30, 2026
39.00
39.00
39.00
39.00
37.98
-
Mar 27, 2026
38.54
39.00
38.54
39.00
37.98
283
Mar 26, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 25, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 24, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 23, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 20, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 19, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 18, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 17, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 16, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 13, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 12, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 11, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 10, 2026
0.35395724
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
40.49
40.49
40.49
40.49
39.43
-
Mar 9, 2026
40.49
40.49
40.49
40.49
38.94
-
Mar 6, 2026
40.49
40.49
40.49
40.49
38.94
-
Mar 5, 2026
40.49
40.49
40.49
40.49
38.94
550
Mar 4, 2026
40.71
40.71
40.71
40.71
39.15
-
Mar 3, 2026
40.71
40.71
40.71
40.71
39.15
-
Mar 2, 2026
40.83
40.83
40.71
40.71
39.15
3,085
Feb 27, 2026
37.44
37.44
37.44
37.44
36.01
-
Feb 26, 2026
37.40
37.44
37.40
37.44
36.01
2,800
Feb 25, 2026
39.76
39.76
39.76
39.76
38.24
-
Feb 24, 2026
39.76
39.76
39.76
39.76
38.24
-
Feb 23, 2026
39.76
39.76
39.76
39.76
38.24
100
Feb 20, 2026
38.55
38.55
38.55
38.55
37.08
100
Feb 19, 2026
38.54
38.54
38.54
38.54
37.07
100
Feb 18, 2026
38.60
38.60
38.60
38.60
37.13
-
Feb 17, 2026
38.60
38.60
38.60
38.60
37.13
-
Feb 13, 2026
38.60
38.60
38.60
38.60
37.13
-
Feb 12, 2026
38.60
38.60
38.60
38.60
37.13
201
Feb 11, 2026
37.75
37.75
37.75
37.75
36.31
-
Feb 10, 2026
37.75
37.75
37.75
37.75
36.31
-
Feb 9, 2026
37.75
37.75
37.75
37.75
36.31
-
Feb 6, 2026
37.75
37.75
37.75
37.75
36.31
-
Feb 5, 2026
37.75
37.75
37.75
37.75
36.31
-
Feb 4, 2026
37.75
37.75
37.75
37.75
36.31
-
Feb 3, 2026
37.75
37.75
37.75
37.75
36.31
100
Feb 2, 2026
37.95
37.95
37.95
37.95
36.50
-
Jan 30, 2026
37.95
37.95
37.95
37.95
36.50
150
Jan 29, 2026
38.00
38.00
37.84
37.84
36.40
300
Jan 28, 2026
36.81
36.81
36.81
36.81
35.40
-
Jan 27, 2026
36.81
36.81
36.81
36.81
35.40
-
Jan 26, 2026
36.81
36.81
36.81
36.81
35.40
1,401
Jan 23, 2026
35.36
35.36
35.36
35.36
34.01
100
Jan 22, 2026
37.84
37.84
37.84
37.84
36.40
-
Jan 21, 2026
37.84
37.84
37.84
37.84
36.40
-
Jan 20, 2026
37.84
37.84
37.84
37.84
36.40
100
Jan 16, 2026
35.99
35.99
35.98
35.98
34.61
200
Jan 15, 2026
36.60
36.60
36.60
36.60
35.20
-
Jan 14, 2026
36.60
36.60
36.60
36.60
35.20
-
Jan 13, 2026
36.60
36.60
36.60
36.60
35.20
105
Jan 12, 2026
36.60
36.60
36.60
36.60
35.20
100
Jan 9, 2026
37.32
37.32
37.32
37.32
35.89
-
Jan 8, 2026
37.32
37.32
37.32
37.32
35.89
105
Jan 7, 2026
37.40
37.40
37.40
37.40
35.97
100
Jan 6, 2026
37.17
37.17
37.17
37.17
35.75
-
Jan 5, 2026
37.17
37.17
37.17
37.17
35.75
-
Jan 2, 2026
37.17
37.17
37.17
37.17
35.75
-
Dec 31, 2025
37.17
37.17
37.17
37.17
35.75
-
Dec 30, 2025
37.17
37.17
37.17
37.17
35.75
-
Dec 29, 2025
37.17
37.17
37.17
37.17
35.75
-
Dec 26, 2025
37.17
37.17
37.17
37.17
35.75
-
Dec 24, 2025
37.17
37.17
37.17
37.17
35.75
100
Dec 23, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 22, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 19, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 18, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 17, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 16, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 15, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 12, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 11, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 10, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 9, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 8, 2025
0.35395724
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
38.30
38.30
38.30
38.30
36.84
-
Dec 5, 2025
38.30
38.30
38.30
38.30
36.36
101
Dec 4, 2025
38.79
38.79
38.79
38.79
36.82
-
Dec 3, 2025
38.79
38.79
38.79
38.79
36.82
-
Dec 2, 2025
38.79
38.79
38.79
38.79
36.82
-
Dec 1, 2025
38.92
38.92
38.77
38.79
36.82
9,422
Nov 28, 2025
37.58
37.58
37.58
37.58
35.67
-
Nov 26, 2025
37.58
37.58
37.58
37.58
35.67
-
Nov 25, 2025
37.58
37.58
37.58
37.58
35.67
-
Nov 24, 2025
37.56
37.58
37.56
37.58
35.67
1,000
Nov 21, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 20, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 19, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 18, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 17, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 14, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 13, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 12, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 11, 2025
37.49
37.49
37.49
37.49
35.59
-
Nov 10, 2025
37.49
37.49
37.49
37.49
35.59
500
Nov 7, 2025
38.81
38.81
38.81
38.81
36.84
-
