Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.75	53.37	52.75	53.21	53.21	0.83%	1,140,947
Mar 12, 2026	53.47	53.72	52.51	52.77	52.77	-1.66%	1,469,084
Mar 11, 2026	54.06	54.17	53.33	53.66	53.66	-0.72%	1,368,482
Mar 10, 2026	54.66	54.75	53.77	54.05	54.05	-2.07%	2,499,612
Mar 9, 2026	54.22	55.51	53.89	55.19	54.69	0.90%	1,956,319
Mar 6, 2026	55.35	55.62	54.58	54.70	54.20	-1.51%	1,818,568
Mar 5, 2026	55.09	55.66	54.79	55.54	55.04	0.47%	1,097,431
Mar 4, 2026	55.14	55.68	54.65	55.28	54.78	0.25%	1,742,977
Mar 3, 2026	55.57	55.68	54.52	55.14	54.64	-1.62%	2,098,582
Mar 2, 2026	54.35	56.27	54.00	56.05	55.54	2.96%	2,106,941
Feb 27, 2026	53.99	54.79	53.96	54.44	53.95	0.93%	3,147,559
Feb 26, 2026	54.26	54.52	53.82	53.94	53.45	-0.68%	2,000,226
Feb 25, 2026	53.17	54.45	53.15	54.31	53.82	1.72%	1,652,930
Feb 24, 2026	52.89	53.44	52.48	53.39	52.91	1.02%	1,345,942
Feb 23, 2026	52.56	53.09	52.54	52.85	52.37	0.59%	943,698
Feb 20, 2026	52.47	52.70	52.25	52.54	52.06	0.42%	1,103,058
Feb 19, 2026	52.51	52.60	52.01	52.32	51.85	-0.32%	519,628
Feb 18, 2026	52.55	52.72	52.15	52.49	52.01	0.08%	2,496,131
Feb 17, 2026	52.71	53.05	52.23	52.45	51.97	-0.79%	1,175,956
Feb 13, 2026	52.48	53.15	51.69	52.87	52.39	0.57%	1,284,027
Feb 12, 2026	51.49	52.60	51.30	52.57	52.09	2.24%	1,675,941
Feb 11, 2026	51.00	51.47	50.61	51.42	50.95	0.92%	1,810,487
Feb 10, 2026	50.28	51.23	50.26	50.95	50.49	1.33%	2,060,314
Feb 9, 2026	49.22	50.32	49.10	50.28	49.82	2.01%	1,845,757
Feb 6, 2026	50.25	50.32	49.14	49.29	48.84	-2.05%	1,727,511
Feb 5, 2026	50.70	51.07	50.10	50.32	49.86	-1.12%	1,855,530
Feb 4, 2026	51.04	51.43	50.41	50.89	50.43	-0.02%	2,019,995
Feb 3, 2026	50.38	51.07	50.31	50.90	50.44	0.99%	1,559,156
Feb 2, 2026	52.03	52.37	50.28	50.40	49.94	-1.95%	2,742,334
Jan 30, 2026	52.03	52.28	50.77	51.40	50.93	-1.15%	2,279,944
Jan 29, 2026	50.25	52.24	49.97	52.00	51.53	5.69%	3,687,126
Jan 28, 2026	49.69	50.10	49.04	49.20	48.75	-1.17%	1,738,241
Jan 27, 2026	50.15	50.27	49.53	49.78	49.33	-0.46%	2,500,172
Jan 26, 2026	50.63	50.64	49.66	50.01	49.56	-1.01%	1,993,693
Jan 23, 2026	51.16	51.51	50.48	50.52	50.06	-1.14%	1,869,545
Jan 22, 2026	51.10	51.29	50.69	51.10	50.64	0.63%	1,247,277
Jan 21, 2026	50.71	50.98	50.26	50.78	50.32	0.45%	1,258,681
Jan 20, 2026	49.85	50.92	49.66	50.55	50.09	1.14%	3,235,613
Jan 19, 2026	49.73	50.06	49.22	49.98	49.53	0.46%	477,564
Jan 16, 2026	49.36	49.95	49.13	49.75	49.30	0.63%	1,558,401
Jan 15, 2026	49.96	50.31	49.36	49.44	48.99	-1.30%	984,397
Jan 14, 2026	49.55	50.35	49.55	50.09	49.64	1.15%	1,355,866
Jan 13, 2026	50.42	50.43	49.41	49.52	49.07	-1.75%	1,815,943
Jan 12, 2026	50.77	51.00	50.23	50.40	49.94	-0.32%	1,267,170
Jan 9, 2026	50.50	51.15	50.30	50.56	50.10	-0.14%	1,144,058
Jan 8, 2026	50.53	51.17	50.52	50.63	50.17	-0.14%	1,253,787
Jan 7, 2026	51.50	51.50	50.66	50.70	50.24	-1.05%	1,655,690
Jan 6, 2026	52.00	52.35	51.15	51.24	50.78	-1.44%	1,545,238
Jan 5, 2026	52.14	52.23	50.89	51.99	51.52	-0.23%	1,358,095
Jan 2, 2026	52.01	52.75	51.98	52.11	51.64	0.58%	874,167