Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	36.12	36.22	35.54	35.81	35.81	-0.78%	885,685
May 22, 2025	35.90	36.31	35.65	36.09	36.09	0.59%	1,737,900
May 21, 2025	35.92	36.10	35.68	35.88	35.88	-0.36%	1,308,400
May 20, 2025	35.72	36.23	35.71	36.01	36.01	0.84%	1,028,100
May 16, 2025	35.47	35.88	35.40	35.71	35.71	0.88%	1,865,443
May 15, 2025	35.04	35.59	34.98	35.40	35.40	1.46%	1,348,218
May 14, 2025	35.41	35.56	34.66	34.89	34.89	-1.47%	1,804,806
May 13, 2025	36.20	36.22	35.37	35.41	35.41	-1.78%	1,537,544
May 12, 2025	35.79	36.18	35.45	36.05	36.05	1.35%	828,400
May 9, 2025	35.52	35.97	35.45	35.57	35.57	0.45%	1,347,000
May 8, 2025	35.56	35.97	35.33	35.41	35.41	0.43%	1,919,300
May 7, 2025	35.10	35.45	34.93	35.26	35.26	0.69%	2,990,900
May 6, 2025	35.10	35.37	34.87	35.02	35.02	-0.23%	1,341,030
May 5, 2025	35.35	35.41	34.81	35.10	35.10	-0.34%	661,244
May 2, 2025	35.39	35.40	34.93	35.22	35.22	0.11%	797,300
May 1, 2025	35.97	35.97	35.06	35.18	35.18	-2.11%	1,654,543
Apr 30, 2025	35.39	36.08	35.24	35.94	35.94	1.15%	1,112,321
Apr 29, 2025	35.22	35.61	35.20	35.53	35.53	0.85%	1,335,053
Apr 28, 2025	34.92	35.38	34.90	35.23	35.23	0.97%	868,700
Apr 25, 2025	34.93	34.93	34.19	34.89	34.89	-0.26%	1,283,449
Apr 24, 2025	35.09	35.30	34.82	34.98	34.98	0.40%	1,014,542
Apr 23, 2025	35.08	36.19	34.75	34.84	34.84	-0.80%	1,620,227
Apr 22, 2025	35.41	35.94	34.86	35.12	35.12	-0.71%	1,572,902
Apr 21, 2025	35.76	35.86	35.24	35.37	35.37	-1.31%	1,375,900
Apr 17, 2025	34.95	35.92	34.95	35.84	35.84	2.87%	1,483,400
Apr 16, 2025	35.00	35.30	34.70	34.84	34.84	-	2,227,700
Apr 15, 2025	34.93	35.07	34.38	34.84	34.84	-0.49%	2,867,600
Apr 14, 2025	34.14	35.21	34.03	35.01	35.01	3.06%	2,058,200
Apr 11, 2025	32.81	34.32	32.81	33.97	33.97	3.19%	2,563,208
Apr 10, 2025	34.17	34.17	32.42	32.92	32.92	-3.86%	3,053,105
Apr 9, 2025	33.44	34.40	33.02	34.24	34.24	0.38%	2,695,503
Apr 8, 2025	35.61	35.61	33.84	34.11	34.11	-3.18%	2,537,900
Apr 7, 2025	35.72	36.53	35.08	35.23	35.23	-4.08%	3,348,500
Apr 4, 2025	37.30	38.18	36.59	36.73	36.73	0.05%	5,029,700
Apr 3, 2025	35.89	36.91	35.60	36.71	36.71	1.41%	2,912,612
Apr 2, 2025	36.63	36.63	35.62	36.20	36.20	0.08%	3,684,500
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