Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.04	38.25	35.51	36.17	36.17	-5.88%	7,608,639
Mar 31, 2025	39.18	39.78	38.30	38.43	38.43	-1.61%	2,746,116
Mar 28, 2025	39.87	39.91	39.05	39.06	39.06	-1.64%	1,491,401
Mar 27, 2025	39.60	40.23	39.39	39.71	39.71	0.40%	1,875,640
Mar 26, 2025	39.21	39.61	38.97	39.55	39.55	1.05%	1,662,810
Mar 25, 2025	38.83	39.34	38.80	39.14	39.14	0.82%	1,234,100
Mar 24, 2025	39.28	39.38	38.72	38.82	38.82	-0.99%	1,816,211
Mar 21, 2025	39.99	40.09	39.16	39.21	39.21	-1.97%	3,973,606
Mar 20, 2025	40.50	40.54	39.71	40.00	40.00	-1.28%	1,417,000
Mar 19, 2025	41.07	41.22	40.34	40.52	40.52	-1.05%	1,678,545
Mar 18, 2025	40.46	41.02	40.23	40.95	40.95	1.26%	1,462,121
Mar 17, 2025	40.16	40.69	40.04	40.44	40.44	0.62%	1,159,300
Mar 14, 2025	40.22	40.51	39.95	40.19	40.19	-0.05%	1,156,500
Mar 13, 2025	40.15	40.82	40.05	40.21	40.21	-0.07%	2,318,504
Mar 12, 2025	40.22	40.37	39.59	40.24	40.24	-0.64%	2,221,118
Mar 11, 2025	40.31	40.55	39.51	40.50	40.50	0.12%	3,641,013
Mar 10, 2025	40.50	41.03	40.26	40.45	40.45	-0.88%	2,090,123
Mar 7, 2025	40.69	41.41	40.23	40.81	40.31	0.67%	2,853,548
Mar 6, 2025	40.25	40.90	39.96	40.54	40.04	0.72%	3,583,546
Mar 5, 2025	39.84	40.40	39.51	40.25	39.76	1.08%	1,552,830
Mar 4, 2025	39.87	40.53	39.54	39.82	39.33	-0.72%	2,197,328
Mar 3, 2025	40.15	40.72	40.05	40.11	39.62	-0.17%	2,014,310
Feb 28, 2025	40.45	40.56	39.81	40.18	39.69	-0.30%	1,742,300
Feb 27, 2025	40.28	40.75	40.19	40.30	39.81	-0.47%	872,800
Feb 26, 2025	40.62	40.62	39.95	40.49	39.99	-0.47%	1,273,945
Feb 25, 2025	40.38	41.03	40.33	40.68	40.18	0.97%	1,879,801
Feb 24, 2025	40.15	40.56	40.06	40.29	39.80	0.45%	2,086,200
Feb 21, 2025	39.71	40.21	39.48	40.11	39.62	1.01%	2,166,910
Feb 20, 2025	39.80	39.95	39.28	39.71	39.22	-0.55%	1,115,800
Feb 19, 2025	39.59	40.07	38.94	39.93	39.44	1.11%	1,222,100
Feb 18, 2025	39.94	40.02	39.47	39.49	39.01	-0.65%	1,865,500
Feb 14, 2025	40.32	40.53	39.51	39.75	39.26	-0.90%	1,469,913
Feb 13, 2025	39.88	40.38	39.86	40.11	39.62	1.16%	1,310,916
Feb 12, 2025	39.13	39.71	38.87	39.65	39.16	1.30%	1,366,738
Feb 11, 2025	38.51	39.54	38.45	39.14	38.66	1.53%	1,614,703
Feb 10, 2025	38.56	38.85	38.45	38.55	38.08	0.05%	3,356,801
Feb 7, 2025	38.60	39.00	37.97	38.53	38.06	0.05%	2,635,800
Feb 6, 2025	40.95	41.16	38.16	38.51	38.04	-6.73%	4,111,300
Feb 5, 2025	39.91	41.29	39.58	41.29	40.78	4.03%	6,260,117
Feb 4, 2025	39.56	40.05	39.42	39.69	39.20	0.33%	2,202,116
Feb 3, 2025	39.29	40.10	38.97	39.56	39.08	-0.90%	2,584,515
Jan 31, 2025	40.85	41.24	39.75	39.92	39.43	-3.71%	2,818,800
Jan 30, 2025	41.35	42.04	40.60	41.46	40.95	-	1,758,902
Jan 29, 2025	41.74	42.15	41.31	41.46	40.95	-0.98%	1,415,800
Jan 28, 2025	42.03	42.35	41.49	41.87	41.36	0.29%	1,709,334
Jan 27, 2025	40.99	41.98	40.99	41.75	41.24	2.25%	2,284,839
Jan 24, 2025	40.51	41.20	40.51	40.83	40.33	0.37%	1,271,300
Jan 23, 2025	40.53	41.01	40.50	40.68	40.18	0.59%	1,190,900
Jan 22, 2025	40.43	40.54	40.00	40.44	39.94	-0.27%	2,213,900
Jan 21, 2025	40.50	41.04	40.17	40.55	40.05	-1.70%	2,045,644