Rogers Communications Stock Price History

RCI Stock  USD 35.32  0.26  0.74%   
If you're considering investing in Rogers Stock, it is important to understand the factors that can impact its price. As of today, the current price of Rogers Communications stands at 35.32, as last reported on the 16th of August 2025, with the highest price reaching 35.42 and the lowest price hitting 34.99 during the day. Rogers Communications appears to be very steady, given 3 months investment horizon. Rogers Communications maintains Sharpe Ratio (i.e., Efficiency) of 0.42, which implies the firm had a 0.42 % return per unit of risk over the last 3 months. By analyzing Rogers Communications' technical indicators, you can evaluate if the expected return of 0.54% is justified by implied risk. Please evaluate Rogers Communications' Coefficient Of Variation of 237.06, semi deviation of 0.3062, and Risk Adjusted Performance of 0.3052 to confirm if our risk estimates are consistent with your expectations.
Rogers Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.4179

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsRCI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.29
  actual daily
11
89% of assets are more volatile

Expected Return

 0.54
  actual daily
10
90% of assets have higher returns

Risk-Adjusted Return

 0.42
  actual daily
32
68% of assets perform better
Based on monthly moving average Rogers Communications is performing at about 32% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Rogers Communications by adding it to a well-diversified portfolio.

Rogers Communications Stock Price History Chart

There are several ways to analyze Rogers Stock price data. The simplest method is using a basic Rogers candlestick price chart, which shows Rogers Communications price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 15, 202535.32
Lowest PriceMay 21, 202525.51

Rogers Communications August 16, 2025 Stock Price Synopsis

Various analyses of Rogers Communications' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Rogers Stock. It can be used to describe the percentage change in the price of Rogers Communications from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Rogers Stock.
Rogers Communications Price Rate Of Daily Change 1.01 
Rogers Communications Price Action Indicator 0.24 
Rogers Communications Price Daily Balance Of Power 0.60 

Rogers Communications August 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Rogers Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Rogers Communications intraday prices and daily technical indicators to check the level of noise trading in Rogers Stock and then apply it to test your longer-term investment strategies against Rogers.

Rogers Stock Price History Data

The price series of Rogers Communications for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 10.02 with a coefficient of variation of 11.13. The price distribution for the period has arithmetic mean of 30.48. The median price for the last 90 days is 31.86. The company completed stock split (2:1) on 8th of January 2007. Rogers Communications had dividends distributed to its stock-holders on 2025-09-08.
OpenHighLowCloseVolume
08/16/2025
 35.02  35.42  34.99  35.32 
08/15/2025
 35.02  35.42  34.99  35.32  1,007,886 
08/14/2025
 34.76  35.18  34.70  35.06  985,364 
08/13/2025
 34.06  34.90  34.06  34.82  1,179,016 
08/12/2025
 34.02  34.65  34.01  34.14  821,111 
08/11/2025
 33.97  34.40  33.80  33.89  614,239 
08/08/2025
 33.87  34.15  33.70  33.97  915,900 
08/07/2025
 32.99  33.74  32.99  33.69  1,238,211 
08/06/2025
 33.87  33.89  32.96  33.03  1,684,283 
08/05/2025
 34.04  34.11  33.67  33.67  1,280,364 
08/04/2025
 33.80  34.14  33.69  34.04  920,753 
08/01/2025
 33.58  33.79  33.27  33.69  1,211,417 
07/31/2025
 33.20  33.47  33.06  33.40  1,247,947 
07/30/2025
 33.60  33.82  33.22  33.35  1,148,487 
07/29/2025
 33.95  33.95  33.44  33.68  1,166,735 
07/28/2025
 34.05  34.12  33.83  33.92  912,417 
07/25/2025
 34.27  34.41  34.10  34.32  1,581,400 
07/24/2025
 34.50  35.18  34.37  34.46  1,328,771 
07/23/2025
 34.70  35.17  33.60  34.58  2,479,204 
07/22/2025
 33.47  34.23  33.35  34.14  1,978,873 
07/21/2025
 33.08  33.50  32.95  33.32  1,731,100 
07/18/2025
 33.13  33.25  32.70  32.93  1,561,986 
07/17/2025
 33.66  33.66  33.03  33.11  1,534,974 
07/16/2025
 33.46  34.17  33.45  33.66  1,744,701 
07/15/2025
 33.30  33.60  33.02  33.43  1,359,818 
07/14/2025
 33.46  33.53  32.97  33.25  1,338,030 
07/11/2025
 32.80  33.55  32.80  33.46  2,117,209 
07/10/2025
 32.13  32.92  32.01  32.87  1,489,454 
07/09/2025
 32.27  32.35  31.84  32.15  1,433,349 
07/08/2025
 31.78  32.66  31.74  32.25  2,100,500 
07/07/2025
 32.08  32.41  31.85  31.85  2,776,717 
07/03/2025
 31.74  32.37  31.27  32.07  2,519,100 
07/02/2025
 30.22  31.89  30.06  31.86  3,121,334 
07/01/2025
 29.68  30.62  29.68  30.32  1,534,782 
06/30/2025
 29.17  29.69  29.11  29.66  1,439,681 
06/27/2025
 29.43  29.53  28.96  29.08  1,528,457 
06/26/2025
 29.18  29.51  29.16  29.33  1,538,142 
06/25/2025
 28.66  29.51  28.66  29.10  3,454,200 
06/24/2025
 28.23  29.33  28.23  29.14  2,177,982 
06/23/2025
 27.65  28.21  27.63  28.16  1,218,106 
06/20/2025
 27.87  27.98  27.56  27.75  1,680,228 
06/18/2025
 27.34  27.73  27.31  27.58  1,092,001 
06/17/2025
 27.87  27.89  27.20  27.41  1,298,200 
06/16/2025
 27.79  27.95  27.67  27.92  868,074 
06/13/2025
 27.48  27.80  27.48  27.65  943,053 
06/12/2025
 27.17  27.69  27.15  27.66  1,165,700 
06/11/2025
 27.32  27.32  26.99  27.06  1,045,430 
06/10/2025
 26.88  27.37  26.70  27.26  1,464,600 
06/09/2025
 26.30  26.90  26.30  26.65  1,093,829 
06/06/2025
 26.27  26.38  26.07  26.23  940,200 
06/05/2025
 26.47  26.55  26.20  26.33  1,189,400 
06/04/2025
 26.53  26.70  26.38  26.44  1,324,500 
06/03/2025
 26.28  26.47  26.28  26.39  1,039,200 
06/02/2025
 26.38  26.78  26.27  26.46  1,243,700 
05/30/2025
 26.15  26.65  26.11  26.47  1,263,500 
05/29/2025
 25.96  26.46  25.96  26.20  898,900 
05/28/2025
 26.15  26.19  25.91  25.92  925,000 
05/27/2025
 25.85  26.44  25.85  26.21  1,146,900 
05/23/2025
 25.71  25.87  25.45  25.73  738,700 
05/22/2025
 25.50  25.83  25.34  25.68  766,000 
05/21/2025
 25.52  25.74  25.43  25.51  1,255,700 

About Rogers Communications Stock history

Rogers Communications investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Rogers is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Rogers Communications will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Rogers Communications stock prices may prove useful in developing a viable investing in Rogers Communications
Rogers Communications Inc. operates as a communications and media company in Canada. The company was founded in 1960 and is headquartered in Toronto, Canada. Rogers Communication operates under Telecom Services classification in the United States and is traded on New York Stock Exchange. It employs 23000 people.

Rogers Communications Stock Technical Analysis

Rogers Communications technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Rogers Communications technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Rogers Communications trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
All  Next Launch Module

Rogers Communications Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Rogers Communications' price direction in advance. Along with the technical and fundamental analysis of Rogers Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Rogers to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Rogers Stock analysis

When running Rogers Communications' price analysis, check to measure Rogers Communications' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Rogers Communications is operating at the current time. Most of Rogers Communications' value examination focuses on studying past and present price action to predict the probability of Rogers Communications' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Rogers Communications' price. Additionally, you may evaluate how the addition of Rogers Communications to your portfolios can decrease your overall portfolio volatility.
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Stocks Directory
Find actively traded stocks across global markets
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume