Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.03	36.15	35.91	35.97	-	-0.25%	39,634
Apr 28, 2026	36.60	36.64	36.01	36.06	36.06	-1.29%	1,522,373
Apr 27, 2026	36.06	36.94	36.06	36.53	36.53	1.30%	1,908,807
Apr 24, 2026	37.20	37.23	35.90	36.06	36.06	-3.45%	1,371,882
Apr 23, 2026	37.82	38.48	36.78	37.35	37.35	-0.35%	1,696,989
Apr 22, 2026	34.18	37.49	34.16	37.48	37.48	13.61%	3,547,065
Apr 21, 2026	33.38	33.47	32.95	32.99	32.99	-1.11%	1,190,323
Apr 20, 2026	33.43	33.62	33.25	33.36	33.36	0.12%	931,770
Apr 17, 2026	33.40	33.75	33.03	33.32	33.32	-0.09%	1,611,276
Apr 16, 2026	33.21	33.85	33.21	33.35	33.35	0.24%	1,008,372
Apr 15, 2026	33.39	33.46	33.10	33.27	33.27	-0.03%	896,605
Apr 14, 2026	32.83	33.35	32.69	33.28	33.28	1.59%	1,173,724
Apr 13, 2026	32.53	32.83	32.35	32.76	32.76	0.99%	1,457,746
Apr 10, 2026	32.91	33.43	32.21	32.44	32.44	-1.10%	1,426,358
Apr 9, 2026	33.25	33.39	31.97	32.80	32.80	-1.35%	2,790,562
Apr 8, 2026	33.79	33.89	33.00	33.25	33.25	-0.06%	1,874,816
Apr 7, 2026	34.34	34.34	33.11	33.27	33.27	-3.31%	1,946,285
Apr 6, 2026	35.00	35.27	34.27	34.41	34.41	-1.77%	1,386,103
Apr 2, 2026	37.28	37.48	35.00	35.03	35.03	-8.15%	3,170,782
Apr 1, 2026	38.28	38.61	38.06	38.14	38.14	-0.81%	1,499,340
Mar 31, 2026	38.25	38.45	37.65	38.45	38.45	1.26%	1,281,341
Mar 30, 2026	38.68	38.76	37.88	37.97	37.97	-1.35%	891,314
Mar 27, 2026	39.04	39.04	38.39	38.49	38.49	-1.13%	1,024,891
Mar 26, 2026	39.03	39.33	38.84	38.93	38.93	-0.36%	1,285,421
Mar 25, 2026	39.08	39.35	39.00	39.07	39.07	0.83%	950,412
Mar 24, 2026	38.87	39.25	38.72	38.75	38.75	-0.74%	1,428,150
Mar 23, 2026	38.42	39.26	38.11	39.04	39.04	2.25%	1,272,743
Mar 20, 2026	38.71	38.80	38.02	38.18	38.18	-1.22%	1,775,420
Mar 19, 2026	38.72	39.02	38.31	38.65	38.65	-0.95%	912,867
Mar 18, 2026	39.23	39.28	38.85	39.02	39.02	-1.09%	987,252
Mar 17, 2026	39.12	39.70	38.91	39.45	39.45	1.49%	1,004,868
Mar 16, 2026	39.06	39.34	38.64	38.87	38.87	0.39%	1,108,986
Mar 13, 2026	38.60	38.97	38.40	38.72	38.72	0.10%	809,905
Mar 12, 2026	39.32	39.45	38.54	38.68	38.68	-2.00%	1,045,164
Mar 11, 2026	39.80	39.84	39.23	39.47	39.47	-0.83%	1,094,292
Mar 10, 2026	40.17	40.41	39.61	39.80	39.80	-2.04%	768,218
Mar 9, 2026	40.00	40.88	39.69	40.63	40.26	0.99%	898,987
Mar 6, 2026	40.68	40.84	40.16	40.23	39.87	-0.91%	844,242
Mar 5, 2026	40.37	40.71	40.12	40.60	40.23	0.27%	1,046,292
Mar 4, 2026	40.25	40.75	39.94	40.49	40.12	0.35%	827,792
Mar 3, 2026	40.63	40.74	39.75	40.35	39.98	-1.51%	870,315
Mar 2, 2026	39.77	41.14	39.50	40.97	40.60	2.60%	1,135,059
Feb 27, 2026	39.64	40.19	39.52	39.93	39.57	1.32%	1,026,470
Feb 26, 2026	39.68	39.83	39.31	39.41	39.05	-0.68%	1,126,419
Feb 25, 2026	39.22	39.79	38.80	39.68	39.32	1.82%	863,927
Feb 24, 2026	38.75	39.00	38.28	38.97	38.62	0.98%	835,022
Feb 23, 2026	38.45	38.78	38.41	38.59	38.24	0.47%	1,072,578
Feb 20, 2026	38.33	38.50	38.17	38.41	38.06	0.50%	651,956
Feb 19, 2026	38.39	38.39	38.01	38.22	37.87	-0.26%	566,939
Feb 18, 2026	38.33	38.57	38.18	38.32	37.97	-0.39%	642,316
Feb 17, 2026	38.79	38.81	38.17	38.47	38.12	-0.85%	819,558
Feb 13, 2026	38.77	39.08	37.91	38.80	38.45	0.54%	1,166,321
Feb 12, 2026	37.92	38.63	37.81	38.59	38.24	1.82%	1,143,322
Feb 11, 2026	37.60	37.94	37.24	37.90	37.56	0.72%	1,246,653
Feb 10, 2026	37.20	37.83	37.12	37.63	37.29	1.43%	1,194,132
Feb 9, 2026	36.24	37.12	36.15	37.10	36.76	2.86%	1,139,321
Feb 6, 2026	36.77	36.85	35.99	36.07	35.74	-1.82%	1,141,555
Feb 5, 2026	37.03	37.39	36.62	36.74	36.41	-1.34%	1,234,449
Feb 4, 2026	37.55	37.62	36.86	37.24	36.90	-0.29%	1,211,957
Feb 3, 2026	36.90	37.43	36.80	37.35	37.01	1.30%	1,340,362
Feb 2, 2026	38.08	38.37	36.73	36.87	36.54	-2.49%	1,326,888
Jan 30, 2026	38.48	38.65	37.45	37.81	37.47	-1.97%	1,503,220
Jan 29, 2026	37.65	38.66	36.88	38.57	38.22	6.28%	2,832,421
Jan 28, 2026	36.66	36.96	36.09	36.29	35.96	-1.01%	1,266,837
Jan 27, 2026	36.63	36.94	36.39	36.66	36.33	0.47%	1,447,281
Jan 26, 2026	36.98	37.00	36.27	36.49	36.16	-1.11%	1,388,390
Jan 23, 2026	37.17	37.44	36.84	36.90	36.57	-0.51%	1,154,595
Jan 22, 2026	37.00	37.21	36.76	37.09	36.75	0.93%	737,622
Jan 21, 2026	36.66	36.85	36.38	36.75	36.42	0.60%	996,144
Jan 20, 2026	35.81	36.80	35.81	36.53	36.20	2.12%	980,763
Jan 16, 2026	35.50	35.89	35.35	35.77	35.45	0.53%	649,152
Jan 15, 2026	35.96	36.16	35.53	35.58	35.26	-1.41%	763,776
Jan 14, 2026	35.83	36.29	35.83	36.09	35.76	1.21%	1,308,902
Jan 13, 2026	36.33	36.33	35.59	35.66	35.34	-1.84%	1,163,164
Jan 12, 2026	36.56	36.76	36.21	36.33	36.00	-0.11%	718,740
Jan 9, 2026	36.59	36.78	36.20	36.37	36.04	-0.44%	784,741
Jan 8, 2026	36.51	36.92	36.45	36.53	36.20	-0.11%	833,624
Jan 7, 2026	37.11	37.23	36.57	36.57	36.24	-1.38%	946,172
Jan 6, 2026	37.85	38.04	37.05	37.08	36.74	-1.85%	1,120,480
Jan 5, 2026	37.88	37.93	36.97	37.78	37.44	-0.40%	1,201,850
Jan 2, 2026	37.77	38.40	37.77	37.93	37.59	0.53%	799,959
Dec 31, 2025	37.76	37.93	37.72	37.73	37.39	-0.29%	589,830
Dec 30, 2025	37.57	38.01	37.46	37.84	37.50	0.91%	705,422
Dec 29, 2025	37.20	37.69	37.20	37.50	37.16	0.24%	1,050,720
Dec 26, 2025	37.38	37.51	37.27	37.41	37.07	0.38%	312,702
Dec 24, 2025	37.15	37.36	37.07	37.27	36.93	0.76%	500,620
Dec 23, 2025	36.82	37.26	36.82	36.99	36.65	0.63%	1,049,764
Dec 22, 2025	36.53	36.76	36.38	36.76	36.43	0.38%	870,134
Dec 19, 2025	36.65	37.01	36.46	36.62	36.29	-0.08%	1,464,067
Dec 18, 2025	37.22	37.46	36.45	36.65	36.32	-1.53%	932,602
Dec 17, 2025	36.92	37.37	36.78	37.22	36.88	1.14%	1,032,846
Dec 16, 2025	36.72	36.99	36.58	36.80	36.47	0.35%	1,238,520
Dec 15, 2025	36.33	36.71	36.02	36.67	36.34	1.24%	1,020,457
Dec 12, 2025	36.33	36.44	36.11	36.22	35.89	0.14%	852,107
Dec 11, 2025	36.07	36.45	35.91	36.17	35.84	0.81%	1,023,969
Dec 10, 2025	36.41	36.41	35.66	35.88	35.55	-1.91%	1,372,875
Dec 9, 2025	36.70	37.01	36.49	36.58	36.25	0.08%	659,254
Dec 8, 2025	37.19	37.25	36.39	36.55	36.22	-2.53%	915,659
Dec 5, 2025	37.77	37.79	37.45	37.50	36.80	-0.13%	941,672
Dec 4, 2025	37.96	38.05	37.42	37.55	36.85	-0.74%	1,582,812