Rogers Communications Stock Price History
| RCI Stock | USD 32.93 0.18 0.54% |
Below is the normalized historical share price chart for Rogers Communications extending back to January 11, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Rogers Communications stands at 32.93, as last reported on the 21st of July, with the highest price reaching 33.25 and the lowest price hitting 32.70 during the day.
If you're considering investing in Rogers Stock, it is important to understand the factors that can impact its price. Rogers Communications appears to be very steady, given 3 months investment horizon. Rogers Communications maintains Sharpe Ratio (i.e., Efficiency) of 0.34, which implies the firm had a 0.34 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Rogers Communications, which you can use to evaluate the volatility of the company. Please evaluate Rogers Communications' Risk Adjusted Performance of 0.3063, semi deviation of 0.6242, and Coefficient Of Variation of 307.95 to confirm if our risk estimates are consistent with your expectations. As of now, Rogers Communications' Common Stock Total Equity is increasing as compared to previous years. The Rogers Communications' current Common Stock is estimated to increase to about 2.4 B, while Other Stockholder Equity is forecasted to increase to (2.4 B). . As of now, Rogers Communications' Price Earnings To Growth Ratio is decreasing as compared to previous years. The Rogers Communications' current Price To Free Cash Flows Ratio is estimated to increase to 16.43, while Price To Operating Cash Flows Ratio is projected to decrease to 3.95. Rogers Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of January 1996 | 200 Day MA 30.3448 | 50 Day MA 28.3532 | Beta 0.838 |
Sharpe Ratio = 0.3433
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | RCI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.29 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.44 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.34 actual daily | 27 73% of assets perform better |
Based on monthly moving average Rogers Communications is performing at about 27% 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.
Price Book 2.2823 | Enterprise Value Ebitda 7.7737 | Price Sales 0.8691 | Shares Float 384.1 M | Dividend Share 2 |
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 Price | July 16, 2025 | 33.66 |
| Lowest Price | May 14, 2025 | 24.64 |
Rogers Communications July 21, 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 | 0.99 | |
| Rogers Communications Price Action Indicator | (0.14) | |
| Rogers Communications Price Daily Balance Of Power | (0.33) |
Rogers Communications July 21, 2025 Stock Price Analysis
Rogers Stock Price History Data
The price series of Rogers Communications for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 9.06 with a coefficient of variation of 10.46. The price distribution for the period has arithmetic mean of 27.44. The median price for the last 90 days is 26.33. The company completed stock split (2:1) on 8th of January 2007. Rogers Communications had dividends distributed to its stock-holders on 2025-06-09.| Open | High | Low | Close | Volume | ||
07/21/2025 | 33.11 | 33.25 | 32.70 | 32.93 | ||
07/21/2025 | 33.11 | 33.25 | 32.70 | 32.93 | ||
| 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 | 26.20 | 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 | |
05/20/2025 | 25.27 | 25.66 | 25.27 | 25.53 | 844,100 | |
05/19/2025 | 25.09 | 25.30 | 25.03 | 25.30 | 396,800 | |
05/16/2025 | 25.07 | 25.32 | 25.03 | 25.21 | 894,500 | |
05/15/2025 | 24.72 | 25.07 | 24.71 | 25.01 | 638,900 | |
05/14/2025 | 24.95 | 25.14 | 24.46 | 24.64 | 985,900 | |
05/13/2025 | 25.36 | 25.49 | 25.00 | 25.08 | 985,100 | |
05/12/2025 | 25.24 | 25.48 | 25.04 | 25.42 | 849,900 | |
05/09/2025 | 25.17 | 25.50 | 25.13 | 25.18 | 1,034,300 | |
05/08/2025 | 25.26 | 25.49 | 25.06 | 25.08 | 1,050,700 | |
05/07/2025 | 25.14 | 25.35 | 24.92 | 25.12 | 1,351,700 | |
05/06/2025 | 25.10 | 25.34 | 24.95 | 25.08 | 1,111,200 | |
05/05/2025 | 25.18 | 25.29 | 24.84 | 25.05 | 784,100 | |
05/02/2025 | 25.22 | 25.35 | 24.99 | 25.16 | 697,400 | |
05/01/2025 | 25.61 | 25.71 | 24.96 | 25.06 | 969,100 | |
04/30/2025 | 25.40 | 25.82 | 25.12 | 25.73 | 958,800 | |
04/29/2025 | 25.30 | 25.38 | 25.03 | 25.34 | 931,300 | |
04/28/2025 | 24.80 | 25.21 | 24.80 | 25.14 | 819,600 | |
04/25/2025 | 24.71 | 24.86 | 24.33 | 24.81 | 1,312,900 | |
04/24/2025 | 24.96 | 25.11 | 24.78 | 24.89 | 1,004,200 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 536 M | 547.8 M | |
| Net Income Applicable To Common Shares | 1.7 B | 1.2 B |
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.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |
| 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.
| Risk Adjusted Performance | 0.3063 | |||
| Jensen Alpha | 0.3926 | |||
| Total Risk Alpha | 0.2378 | |||
| Sortino Ratio | 0.2831 | |||
| Treynor Ratio | 1.68 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Stocks Directory Find actively traded stocks across global markets | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |