Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 30, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 27, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 26, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 25, 2024	41.47	41.47	41.47	41.47	41.47	-	7
Sep 24, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 23, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 20, 2024	41.47	41.47	41.47	41.47	41.47	-	7
Sep 19, 2024	41.47	41.47	41.47	41.47	41.47	-	7
Sep 18, 2024	41.47	41.47	41.47	41.47	41.47	-	7
Sep 17, 2024	41.47	41.47	41.47	41.47	41.47	-	7
Sep 16, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 13, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 12, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 11, 2024	41.47	41.47	41.47	41.47	41.47	-	7
Sep 10, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 9, 2024	41.47	41.47	41.47	41.47	41.47	-	-
Sep 6, 2024	41.47	41.47	41.47	41.47	41.10	17.95%	100
Sep 5, 2024	35.16	35.16	35.16	35.16	34.74	-	-
Sep 4, 2024	35.16	35.16	35.16	35.16	34.74	-	-
Sep 3, 2024	35.16	35.16	35.16	35.16	34.74	-	-
Aug 30, 2024	35.16	35.16	35.16	35.16	34.74	-	-
Aug 29, 2024	35.16	35.16	35.16	35.16	34.74	-	-
Aug 28, 2024	35.16	35.16	35.16	35.16	34.74	-10.81%	1,000
Aug 27, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 26, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 23, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 22, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 21, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 20, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 19, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 16, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 15, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 14, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 13, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 12, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 9, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 8, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 7, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 6, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 5, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 2, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Aug 1, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 31, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 30, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 29, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 26, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 25, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 24, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 23, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 22, 2024	39.42	39.42	39.42	39.42	38.94	-	-
Jul 19, 2024	39.42	39.42	39.42	39.42	39.07	2.82%	300
Jul 18, 2024	38.34	38.34	38.34	38.34	37.88	-	-
Jul 17, 2024	38.34	38.34	38.34	38.34	37.88	-	-
Jul 16, 2024	38.34	38.34	38.34	38.34	37.88	-	-
Jul 15, 2024	38.34	38.34	38.34	38.34	37.88	-	-
Jul 12, 2024	38.34	38.34	38.34	38.34	38.00	-1.87%	296
Jul 11, 2024	39.07	39.07	39.07	39.07	38.60	-	-
Jul 10, 2024	39.07	39.07	39.07	39.07	38.60	-	-
Jul 9, 2024	39.07	39.07	39.07	39.07	38.60	-	-
Jul 8, 2024	39.07	39.07	39.07	39.07	38.60	-	-
Jul 5, 2024	39.07	39.07	39.07	39.07	38.60	-	-
Jul 3, 2024	39.07	39.07	39.07	39.07	38.60	-	-
Jul 2, 2024	39.07	39.07	39.07	39.07	38.72	-4.47%	100
Jul 1, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 28, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 27, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 26, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 25, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 24, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 21, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 20, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 18, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 17, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 14, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 13, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 12, 2024	40.90	40.90	40.90	40.90	40.41	-	-
Jun 11, 2024	40.90	40.90	40.90	40.90	40.54	1.04%	100
Jun 10, 2024	40.48	40.48	40.48	40.48	39.99	-	-
Jun 7, 2024	40.48	40.48	40.48	40.48	39.50	-	-
Jun 6, 2024	42.03	42.03	40.48	40.48	39.76	-4.35%	919
Jun 5, 2024	42.32	42.32	42.32	42.32	41.29	-	-
Jun 4, 2024	42.32	42.32	42.32	42.32	41.29	-	-
Jun 3, 2024	42.32	42.32	42.32	42.32	41.29	-	-
May 31, 2024	42.32	42.32	42.32	42.32	41.29	-	-
May 30, 2024	42.32	42.32	42.32	42.32	41.57	-2.80%	200
May 29, 2024	43.54	43.54	43.54	43.54	42.49	-	-
May 28, 2024	43.54	43.54	43.54	43.54	42.49	-	-
May 24, 2024	43.54	43.54	43.54	43.54	42.49	-	-
May 23, 2024	43.54	43.54	43.54	43.54	42.49	-	-
May 22, 2024	43.54	43.54	43.54	43.54	42.49	-	-
May 21, 2024	43.54	43.54	43.54	43.54	42.49	-	-
May 20, 2024	43.54	43.54	43.54	43.54	42.49	-0.02%	-
May 17, 2024	43.55	43.55	43.55	43.55	42.77	8.06%	510
May 16, 2024	40.30	40.30	40.30	40.30	39.32	-	-
May 15, 2024	40.30	40.30	40.30	40.30	39.32	-	-
May 14, 2024	40.30	40.30	40.30	40.30	39.32	-	-
May 13, 2024	40.30	40.30	40.30	40.30	39.32	-	-
May 10, 2024	40.30	40.30	40.30	40.30	39.32	-	-
May 9, 2024	40.30	40.30	40.30	40.30	39.32	-	-