Rogers Communications Inc.
RCI-B.TOTSXCommunication Services● Active
$52.50
$-0.41(-0.77%)
Market Cap$28.4B
P/E Ratio—
52W High$56.27
52W Low$36.01
Rogers Communications Inc.（RCI-B.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rci-b.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$80.85
Apr 20, 2022
-35.1% from here
5-Year Low5Y
$32.42
Apr 10, 2025
+61.9% from low
IPO Priceadj.
$8.88
Jan 12, 1995
+491.2% since IPO
1 Year Ago
$36.46
Jun 9, 2025
+44.0% in 1Y
5 Years Ago
$63.25
Jun 8, 2021
-17.0% in 5Y
10 Years Ago
$50.12
Jun 8, 2016
+4.7% in 10Y
Historical Price Data · RCI-B.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $53.03 | $53.05 | $52.28 | $52.50 | $52.50 | 1.7M | -1.00% |
| Jun 4, 2026 | $53.05 | $53.62 | $52.70 | $52.91 | $52.91 | 2.8M | -0.26% |
| Jun 3, 2026 | $52.86 | $53.51 | $52.40 | $52.58 | $52.58 | 1.8M | -0.53% |
| Jun 2, 2026 | $54.21 | $54.75 | $52.74 | $52.83 | $52.83 | 2.3M | -2.55% |
| Jun 1, 2026 | $53.27 | $54.44 | $53.27 | $54.34 | $54.34 | 2.3M | +2.01% |
| May 29, 2026 | $52.98 | $53.25 | $52.18 | $53.20 | $53.20 | 6.4M | +0.42% |
| May 28, 2026 | $51.75 | $52.98 | $51.51 | $52.75 | $52.75 | 1.9M | +1.93% |
| May 27, 2026 | $50.64 | $52.32 | $50.64 | $51.90 | $51.90 | 2.0M | +2.49% |
| May 26, 2026 | $50.31 | $50.95 | $50.26 | $50.85 | $50.85 | 1.7M | +1.07% |
| May 25, 2026 | $50.74 | $50.97 | $50.15 | $50.54 | $50.54 | 566K | -0.39% |
| May 22, 2026 | $50.78 | $51.42 | $50.47 | $50.53 | $50.53 | 1.9M | -0.49% |
| May 21, 2026 | $49.65 | $50.56 | $49.28 | $50.46 | $50.46 | 2.8M | +1.63% |
| May 20, 2026 | $49.05 | $49.91 | $48.96 | $49.60 | $49.60 | 1.9M | +1.12% |
| May 19, 2026 | $48.75 | $49.43 | $48.43 | $48.98 | $48.98 | 3.5M | +0.47% |
| May 15, 2026 | $48.75 | $49.34 | $48.49 | $48.58 | $48.58 | 1.9M | -0.35% |
| May 14, 2026 | $49.55 | $49.95 | $48.95 | $49.02 | $49.02 | 2.6M | -1.07% |
| May 13, 2026 | $49.69 | $49.91 | $49.22 | $49.39 | $49.39 | 1.5M | -0.60% |
| May 12, 2026 | $50.16 | $50.35 | $49.69 | $49.79 | $49.79 | 866K | -0.74% |
| May 11, 2026 | $50.49 | $50.89 | $49.87 | $49.97 | $49.97 | 1.3M | -1.03% |
| May 8, 2026 | $50.00 | $50.66 | $49.90 | $50.55 | $50.55 | 1.4M | +1.10% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · RCI-B.TO
Jan 1 → Dec 31 · 6 years2026+0.9%$52.01 → $52.50
+0.9%
2025+16.7%$44.38 → $51.81
+16.7%
2024-28.6%$61.88 → $44.19
-28.6%
2023-2.3%$63.50 → $62.03
-2.3%
2022+4.0%$60.95 → $63.37
+4.0%
2021-4.0%$62.75 → $60.23
-4.0%
Best Year2025 · +16.7%
Worst Year2024 · -28.6%
Positive Years3 / 6
Avg Annual Return-2.2%
6Y Total Return-16.3%
6Y CAGR~-2.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in RCI-B.TO?
If you invested $1,000 in RCI-B.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,047
Total Return+4.7%
CAGR~+0.5% / yr
Profit+$47
Based on Jun 8, 2016 · $50.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rogers Communications Inc.（RCI-B.TO）所属板块为 Communication Services，主要交易场所为 TSX。本页行情快照中的最近价为 $52.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RCI-B.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RCI-B.TO 历史股价FMP 日线复权 OHLCV