Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	45.51	45.60	44.88	45.21	45.21	-0.66%	1,714,176
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
May 28, 2025	36.69	36.74	36.34	36.37	35.87	-1.01%	1,100,100
May 27, 2025	36.15	36.94	36.12	36.74	36.24	1.27%	1,606,329
May 26, 2025	35.97	36.50	35.94	36.28	35.78	1.31%	482,300
May 23, 2025	36.12	36.22	35.54	35.81	35.32	-0.78%	885,700
May 22, 2025	35.90	36.31	35.65	36.09	35.59	0.59%	1,737,900
May 21, 2025	35.92	36.10	35.68	35.88	35.39	-0.36%	1,308,400
May 20, 2025	35.72	36.23	35.71	36.01	35.52	0.84%	1,028,100
May 16, 2025	35.47	35.88	35.40	35.71	35.22	0.88%	1,865,443
May 15, 2025	35.04	35.59	34.98	35.40	34.91	1.46%	1,348,218
May 14, 2025	35.41	35.56	34.66	34.89	34.41	-1.47%	1,804,806
May 13, 2025	36.20	36.22	35.37	35.41	34.92	-1.78%	1,537,544
May 12, 2025	35.79	36.18	35.45	36.05	35.56	1.35%	828,400
May 9, 2025	35.52	35.97	35.45	35.57	35.08	0.45%	1,347,000
May 8, 2025	35.56	35.97	35.33	35.41	34.92	0.43%	1,919,300