Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.50	40.55	40.50	40.55	40.55	0.87%	802
Jun 5, 2025	40.50	40.70	40.20	40.20	40.20	-0.74%	8,900
Jun 4, 2025	40.60	40.60	40.50	40.50	40.50	-0.25%	1,900
Jun 3, 2025	41.00	41.50	40.60	40.60	40.60	-	6,600
Jun 2, 2025	40.93	40.93	40.40	40.60	40.60	1.00%	4,200
May 30, 2025	39.44	40.20	39.44	40.20	40.20	-	2,327
May 29, 2025	39.90	41.00	39.90	40.20	40.20	0.75%	3,938
May 28, 2025	40.11	41.00	39.55	39.90	39.90	0.73%	2,022
May 27, 2025	40.10	41.00	39.50	39.61	39.61	-0.98%	3,627
May 26, 2025	40.28	40.35	40.00	40.00	40.00	0.25%	1,709
May 23, 2025	39.78	40.29	39.78	39.90	39.90	-1.36%	1,723
May 22, 2025	40.39	40.45	40.39	40.45	40.45	-0.37%	237
May 21, 2025	40.67	40.67	39.43	40.60	40.60	1.78%	1,016
May 20, 2025	40.00	40.00	39.39	39.89	39.89	-0.23%	2,300
May 16, 2025	39.40	39.98	39.40	39.98	39.98	-0.05%	400
May 15, 2025	39.75	40.00	39.25	40.00	40.00	0.86%	700
May 14, 2025	40.47	40.47	39.39	39.66	39.66	0.69%	1,501
May 13, 2025	40.98	40.98	39.39	39.39	39.39	-0.53%	2,100
May 12, 2025	40.00	40.00	39.60	39.60	39.60	-	1,700
May 9, 2025	39.62	40.08	39.60	39.60	39.60	-	2,200
May 8, 2025	39.30	40.00	39.30	39.60	39.60	-0.13%	2,900
May 7, 2025	39.65	39.75	39.38	39.65	39.65	-0.10%	1,608
May 6, 2025	39.92	39.93	39.50	39.69	39.69	-0.65%	814
May 5, 2025	40.03	40.03	38.75	39.95	39.95	1.14%	4,216
May 2, 2025	39.29	40.05	39.29	39.50	39.50	1.02%	4,920
May 1, 2025	39.53	39.75	39.10	39.10	39.10	-1.11%	1,800
Apr 30, 2025	39.54	39.54	39.38	39.54	39.54	-	1,140
Apr 29, 2025	39.78	39.78	39.26	39.54	39.54	1.38%	900
Apr 28, 2025	39.20	39.20	39.00	39.00	39.00	-0.76%	3,927
Apr 25, 2025	40.00	40.00	38.91	39.30	39.30	-0.51%	1,803
Apr 24, 2025	39.50	39.50	39.50	39.50	39.50	0.51%	408
Apr 23, 2025	39.69	39.90	39.00	39.30	39.30	-1.50%	1,844
Apr 22, 2025	40.43	40.45	38.40	39.90	39.90	-0.05%	2,700
Apr 21, 2025	39.99	40.50	39.92	39.92	39.92	-0.18%	514
Apr 17, 2025	40.47	40.47	39.05	39.99	39.99	-0.02%	900
Apr 16, 2025	40.00	40.01	40.00	40.00	40.00	2.35%	2,201
Apr 15, 2025	41.48	41.48	39.08	39.08	39.08	-2.28%	700
Apr 14, 2025	39.98	40.05	39.00	39.99	39.99	2.54%	1,400
Apr 11, 2025	39.00	39.00	39.00	39.00	39.00	-4.22%	400
Apr 10, 2025	38.30	40.72	38.26	40.72	40.72	3.11%	844
Apr 9, 2025	38.87	39.50	38.01	39.49	39.49	0.23%	2,208
Apr 8, 2025	40.44	40.97	39.40	39.40	39.40	-0.76%	2,200
Apr 7, 2025	39.95	40.49	39.70	39.70	39.70	-3.76%	4,621
Apr 4, 2025	41.40	41.50	41.25	41.25	41.25	1.10%	1,300
Apr 3, 2025	40.60	41.00	40.60	40.80	40.80	1.49%	1,300
Apr 2, 2025	40.53	42.00	40.20	40.20	40.20	0.25%	3,400
Apr 1, 2025	42.00	42.00	39.87	40.10	40.10	-6.26%	21,600
Mar 31, 2025	42.50	43.30	41.70	42.78	42.78	1.11%	5,110
Mar 28, 2025	43.05	43.05	42.31	42.31	42.31	-1.14%	1,317
Mar 27, 2025	42.40	42.83	42.40	42.80	42.80	0.94%	2,400