Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.49	40.49	40.49	40.49	40.12	-0.54%	550
Mar 2, 2026	40.83	40.83	40.71	40.71	40.34	8.73%	3,085
Feb 26, 2026	37.40	37.44	37.40	37.44	37.10	-5.84%	2,800
Feb 23, 2026	39.76	39.76	39.76	39.76	39.40	3.14%	100
Feb 20, 2026	38.55	38.55	38.55	38.55	38.20	0.03%	100
Feb 19, 2026	38.54	38.54	38.54	38.54	38.19	-0.17%	100
Feb 12, 2026	38.61	38.61	38.61	38.61	38.25	2.26%	201
Feb 3, 2026	37.75	37.75	37.75	37.75	37.41	-0.53%	100
Jan 30, 2026	37.95	37.95	37.95	37.95	37.60	0.29%	150
Jan 29, 2026	38.00	38.00	37.84	37.84	37.50	2.80%	300
Jan 26, 2026	36.81	36.81	36.81	36.81	36.47	4.10%	1,401
Jan 23, 2026	35.36	35.36	35.36	35.36	35.04	-6.55%	100
Jan 20, 2026	37.84	37.84	37.84	37.84	37.50	5.17%	100
Jan 16, 2026	35.99	35.99	35.98	35.98	35.65	-1.69%	200
Jan 13, 2026	36.60	36.60	36.60	36.60	36.27	-	105
Jan 12, 2026	36.60	36.60	36.60	36.60	36.27	-1.93%	100
Jan 8, 2026	37.32	37.32	37.32	37.32	36.98	-0.21%	105
Jan 7, 2026	37.40	37.40	37.40	37.40	37.06	0.62%	100
Dec 24, 2025	37.17	37.17	37.17	37.17	36.83	-2.95%	100
Dec 5, 2025	38.30	38.30	38.30	38.30	37.59	-1.26%	101
Dec 1, 2025	38.92	38.92	38.77	38.79	38.07	3.22%	9,422
Nov 24, 2025	37.56	37.58	37.56	37.58	36.88	0.24%	1,000
Nov 10, 2025	37.49	37.49	37.49	37.49	36.80	-3.40%	500
Nov 3, 2025	39.00	39.00	38.65	38.81	38.09	5.61%	900
Oct 22, 2025	36.75	36.75	36.75	36.75	36.07	-1.30%	1,400
Oct 20, 2025	37.40	37.40	37.23	37.23	36.54	4.66%	200
Sep 24, 2025	35.62	35.62	35.57	35.57	34.91	-2.55%	230
Sep 23, 2025	36.05	36.50	36.05	36.50	35.82	-0.68%	1,001
Sep 22, 2025	36.75	36.75	36.75	36.75	36.07	-0.34%	1,387
Sep 12, 2025	36.88	36.88	36.88	36.88	36.19	-0.50%	100