Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	46.32	46.95	46.32	46.74	46.74	0.97%	1,400,234
Aug 7, 2025	45.56	46.39	45.46	46.29	46.29	1.98%	1,843,700
Aug 6, 2025	46.52	46.59	45.30	45.39	45.39	-2.13%	3,826,102
Aug 5, 2025	46.63	47.07	46.37	46.38	46.38	-0.26%	1,591,636
Aug 1, 2025	46.12	46.57	45.82	46.50	46.50	0.48%	1,378,700
Jul 31, 2025	45.96	46.34	45.75	46.28	46.28	0.26%	1,588,503
Jul 30, 2025	46.21	46.69	45.95	46.16	46.16	-0.52%	1,060,504
Jul 29, 2025	46.51	46.72	46.04	46.40	46.40	-0.47%	1,128,900
Jul 28, 2025	46.80	46.85	46.40	46.62	46.62	-0.89%	1,232,000
Jul 25, 2025	47.00	47.16	46.78	47.04	47.04	-0.04%	1,827,740
Jul 24, 2025	47.23	47.92	46.86	47.06	47.06	0.15%	1,165,026
Jul 23, 2025	47.23	47.87	45.70	46.99	46.99	1.18%	2,705,148
Jul 22, 2025	45.59	46.61	45.59	46.44	46.44	1.78%	3,269,845
Jul 21, 2025	45.34	45.91	45.17	45.63	45.63	0.93%	1,771,300
Jul 18, 2025	45.51	45.60	44.88	45.21	45.21	-0.66%	1,714,200
Jul 17, 2025	45.99	46.10	45.41	45.51	45.51	-1.17%	2,045,743
Jul 16, 2025	45.86	46.79	45.86	46.05	46.05	0.37%	3,163,700
Jul 15, 2025	45.53	46.09	45.25	45.88	45.88	0.77%	4,737,300
Jul 14, 2025	45.88	45.90	45.10	45.53	45.53	-0.63%	2,373,400
Jul 11, 2025	44.80	45.91	44.80	45.82	45.82	2.00%	2,660,200
Jul 10, 2025	44.03	44.99	43.86	44.92	44.92	2.09%	2,385,800
Jul 9, 2025	44.22	44.30	43.63	44.00	44.00	-0.34%	1,454,322
Jul 8, 2025	43.39	44.67	43.39	44.15	44.15	1.40%	3,497,216
Jul 7, 2025	44.19	44.20	43.54	43.54	43.54	-1.14%	3,188,900
Jul 4, 2025	43.79	44.27	43.54	44.04	44.04	0.36%	844,048
Jul 3, 2025	43.30	43.95	42.45	43.88	43.88	1.36%	2,734,400
Jul 2, 2025	41.42	43.35	41.01	43.29	43.29	7.18%	3,877,800
Jun 30, 2025	39.93	40.46	39.84	40.39	40.39	1.30%	2,319,700
Jun 27, 2025	40.02	40.30	39.71	39.87	39.87	-0.35%	1,385,500
Jun 26, 2025	39.97	40.22	39.75	40.01	40.01	0.18%	1,573,537
Jun 25, 2025	39.89	40.55	39.55	39.94	39.94	-0.17%	2,459,533
Jun 24, 2025	38.88	40.23	38.80	40.01	40.01	3.41%	2,771,749
Jun 23, 2025	38.02	38.73	38.00	38.69	38.69	1.42%	1,748,400
Jun 20, 2025	38.28	38.40	37.85	38.15	38.15	0.16%	2,662,500
Jun 19, 2025	37.80	38.30	37.80	38.09	38.09	0.74%	664,600
Jun 18, 2025	37.37	37.92	37.25	37.81	37.81	1.07%	1,392,135
Jun 17, 2025	37.75	37.90	37.13	37.41	37.41	-1.32%	1,652,026
Jun 16, 2025	37.61	37.92	37.50	37.91	37.91	0.93%	1,687,800
Jun 13, 2025	37.54	37.73	37.46	37.56	37.56	-0.19%	901,396
Jun 12, 2025	37.05	37.66	37.01	37.63	37.63	1.73%	1,145,421
Jun 11, 2025	37.33	37.35	36.86	36.99	36.99	-0.70%	1,110,831
Jun 10, 2025	36.50	37.44	36.50	37.25	37.25	2.17%	2,189,300
Jun 9, 2025	36.02	36.85	36.01	36.46	36.46	0.11%	1,405,900
Jun 6, 2025	36.51	36.66	36.18	36.42	35.92	-0.22%	1,045,800
Jun 5, 2025	36.78	36.78	36.29	36.50	36.00	-0.63%	2,144,200
Jun 4, 2025	36.68	37.00	36.56	36.73	36.23	0.05%	1,276,938
Jun 3, 2025	36.75	36.86	36.55	36.71	36.21	-0.16%	975,100
Jun 2, 2025	36.81	37.19	36.49	36.77	36.27	-0.19%	1,340,400
May 30, 2025	36.70	37.11	36.50	36.84	36.33	0.41%	2,663,927
May 29, 2025	36.41	37.03	36.30	36.69	36.19	0.88%	1,606,631