Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	35.39	35.40	34.93	35.22	35.22	0.11%	797,279
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
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