Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	50.56	50.99	50.18	50.90	-	0.77%	824,506
Dec 18, 2025	51.18	51.54	50.49	50.51	50.51	-1.54%	1,654,117
Dec 17, 2025	50.67	51.51	50.67	51.30	51.30	1.30%	2,031,237
Dec 16, 2025	50.46	50.81	50.27	50.64	50.64	0.26%	2,092,249
Dec 15, 2025	49.92	50.56	49.57	50.51	50.51	1.28%	1,473,187
Dec 12, 2025	49.98	50.13	49.71	49.87	49.87	0.08%	1,073,489
Dec 11, 2025	49.58	50.22	49.49	49.83	49.83	0.65%	1,160,783
Dec 10, 2025	50.02	50.25	49.32	49.51	49.51	-2.33%	2,428,450
Dec 9, 2025	50.84	51.19	50.51	50.69	50.69	0.12%	1,221,031
Dec 8, 2025	51.21	51.55	50.38	50.63	50.63	-2.39%	1,615,265
Dec 5, 2025	52.40	52.46	51.81	51.87	51.37	-1.01%	2,120,730
Dec 4, 2025	52.95	53.16	52.22	52.40	51.89	-0.70%	2,081,903
Dec 3, 2025	54.11	54.31	52.66	52.77	52.26	-2.42%	2,342,674
Dec 2, 2025	54.65	54.81	53.70	54.08	53.56	-0.84%	1,281,106
Dec 1, 2025	54.62	54.72	54.18	54.54	54.01	-0.16%	2,219,881
Nov 28, 2025	54.54	54.77	54.34	54.63	54.10	0.24%	1,269,759
Nov 27, 2025	54.87	54.96	54.49	54.50	53.97	-0.82%	425,004
Nov 26, 2025	54.07	55.08	54.07	54.95	54.42	1.31%	2,510,703
Nov 25, 2025	53.98	54.72	53.74	54.24	53.72	0.67%	1,954,328
Nov 24, 2025	54.00	54.32	52.82	53.88	53.36	-0.24%	3,498,260
Nov 21, 2025	53.33	54.16	53.15	54.01	53.49	1.43%	1,217,772
Nov 20, 2025	53.96	53.96	53.10	53.25	52.74	-1.26%	1,149,809
Nov 19, 2025	53.92	54.26	53.45	53.93	53.41	0.17%	1,918,001
Nov 18, 2025	54.04	54.28	53.61	53.84	53.32	-0.55%	1,613,332
Nov 17, 2025	53.75	54.22	53.66	54.14	53.62	0.52%	1,362,418
Nov 14, 2025	53.75	53.91	52.91	53.86	53.34	0.04%	2,784,943
Nov 13, 2025	53.52	53.93	53.26	53.84	53.32	0.09%	1,479,433
Nov 12, 2025	53.37	53.79	53.03	53.79	53.27	0.64%	1,135,308
Nov 11, 2025	53.02	53.57	53.02	53.45	52.93	1.08%	1,218,131
Nov 10, 2025	52.55	53.13	52.19	52.88	52.37	0.74%	1,654,505
Nov 7, 2025	51.98	52.63	51.52	52.49	51.98	1.08%	1,512,251
Nov 6, 2025	52.46	52.96	51.65	51.93	51.43	-1.10%	1,880,951
Nov 5, 2025	53.53	53.99	52.23	52.51	52.00	-2.16%	2,998,559
Nov 4, 2025	54.07	54.39	53.50	53.67	53.15	-0.70%	1,314,533
Nov 3, 2025	54.85	54.86	53.56	54.05	53.53	-1.53%	2,437,026
Oct 31, 2025	55.04	55.23	54.75	54.89	54.36	-0.44%	1,008,176
Oct 30, 2025	55.29	55.52	54.64	55.13	54.60	-0.60%	1,673,174
Oct 29, 2025	55.78	55.88	55.16	55.46	54.93	-0.52%	2,149,741
Oct 28, 2025	55.60	56.15	55.49	55.75	55.21	0.29%	2,134,062
Oct 27, 2025	55.05	55.63	54.86	55.59	55.05	0.98%	2,700,150
Oct 24, 2025	54.03	55.12	53.95	55.05	54.52	1.94%	4,404,041
Oct 23, 2025	53.21	54.21	51.74	54.00	53.48	3.37%	5,126,318
Oct 22, 2025	51.71	52.49	51.47	52.24	51.74	0.64%	1,244,057
Oct 21, 2025	51.42	52.01	51.21	51.91	51.41	1.01%	1,756,075
Oct 20, 2025	51.90	52.17	51.12	51.39	50.89	-1.55%	1,675,398
Oct 17, 2025	52.32	52.65	51.97	52.20	51.70	-0.13%	1,577,205
Oct 16, 2025	52.00	52.40	51.81	52.27	51.77	0.99%	1,963,781
Oct 15, 2025	51.46	52.20	51.34	51.76	51.26	0.27%	1,268,793
Oct 14, 2025	51.53	51.73	50.57	51.62	51.12	0.23%	1,532,450
Oct 10, 2025	50.93	52.20	50.74	51.50	51.00	1.46%	2,388,708