Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.55	38.55	38.55	38.55	38.55	0.03%	100
Feb 19, 2026	38.54	38.54	38.54	38.54	38.54	-0.17%	100
Feb 12, 2026	38.61	38.61	38.61	38.61	38.61	2.26%	201
Feb 3, 2026	37.75	37.75	37.75	37.75	37.75	-0.53%	100
Jan 30, 2026	37.95	37.95	37.95	37.95	37.95	0.29%	150
Jan 29, 2026	38.00	38.00	37.84	37.84	37.84	2.80%	300
Jan 26, 2026	36.81	36.81	36.81	36.81	36.81	4.10%	1,401
Jan 23, 2026	35.36	35.36	35.36	35.36	35.36	-6.55%	100
Jan 20, 2026	37.84	37.84	37.84	37.84	37.84	5.17%	100
Jan 16, 2026	35.99	35.99	35.98	35.98	35.98	-1.69%	200
Jan 13, 2026	36.60	36.60	36.60	36.60	36.60	-	105
Jan 12, 2026	36.60	36.60	36.60	36.60	36.60	-1.93%	100
Jan 8, 2026	37.32	37.32	37.32	37.32	37.32	-0.21%	105
Jan 7, 2026	37.40	37.40	37.40	37.40	37.40	0.62%	100
Dec 24, 2025	37.17	37.17	37.17	37.17	37.17	-2.95%	100
Dec 5, 2025	38.30	38.30	38.30	38.30	37.94	-1.26%	101
Dec 1, 2025	38.92	38.92	38.77	38.79	38.43	3.22%	9,422
Nov 24, 2025	37.56	37.58	37.56	37.58	37.23	0.24%	1,000
Nov 10, 2025	37.49	37.49	37.49	37.49	37.14	-3.40%	500
Nov 3, 2025	39.00	39.00	38.65	38.81	38.45	5.61%	900
Oct 22, 2025	36.75	36.75	36.75	36.75	36.40	-1.30%	1,400
Oct 20, 2025	37.40	37.40	37.23	37.23	36.88	4.66%	200
Sep 24, 2025	35.62	35.62	35.57	35.57	35.24	-2.55%	230
Sep 23, 2025	36.05	36.50	36.05	36.50	36.16	-0.68%	1,001
Sep 22, 2025	36.75	36.75	36.75	36.75	36.41	-0.34%	1,387
Sep 12, 2025	36.88	36.88	36.88	36.88	36.53	-0.50%	100