Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	52.03	52.28	50.77	51.40	51.40	-1.15%	2,279,944
Jan 29, 2026	50.25	52.24	49.97	52.00	52.00	5.69%	3,687,126
Jan 28, 2026	49.69	50.10	49.04	49.20	49.20	-1.17%	1,738,241
Jan 27, 2026	50.15	50.27	49.53	49.78	49.78	-0.46%	2,500,172
Jan 26, 2026	50.63	50.64	49.66	50.01	50.01	-1.01%	1,993,693
Jan 23, 2026	51.16	51.51	50.48	50.52	50.52	-1.14%	1,868,645
Jan 22, 2026	51.10	51.29	50.69	51.10	51.10	0.63%	1,247,277
Jan 21, 2026	50.71	50.98	50.26	50.78	50.78	0.45%	1,234,581
Jan 20, 2026	49.85	50.92	49.66	50.55	50.55	1.14%	3,235,613
Jan 19, 2026	49.73	50.06	49.22	49.98	49.98	0.46%	477,564
Jan 16, 2026	49.36	49.95	49.13	49.75	49.75	0.63%	1,558,401
Jan 15, 2026	49.96	50.31	49.36	49.44	49.44	-1.30%	984,397
Jan 14, 2026	49.55	50.35	49.55	50.09	50.09	1.15%	1,355,866
Jan 13, 2026	50.42	50.43	49.41	49.52	49.52	-1.75%	1,815,943
Jan 12, 2026	50.77	51.00	50.23	50.40	50.40	-0.32%	1,267,170
Jan 9, 2026	50.50	51.15	50.30	50.56	50.56	-0.14%	1,144,058
Jan 8, 2026	50.53	51.17	50.52	50.63	50.63	-0.14%	1,253,787
Jan 7, 2026	51.50	51.50	50.66	50.70	50.70	-1.05%	1,655,690
Jan 6, 2026	52.00	52.35	51.15	51.24	51.24	-1.44%	1,545,238
Jan 5, 2026	52.14	52.23	50.89	51.99	51.99	-0.23%	1,358,095
Jan 2, 2026	52.01	52.75	51.98	52.11	52.11	0.58%	874,167
Dec 31, 2025	51.78	52.03	51.69	51.81	51.81	-0.02%	619,646
Dec 30, 2025	51.29	52.05	51.28	51.82	51.82	0.95%	1,150,569
Dec 29, 2025	50.97	51.58	50.91	51.33	51.33	0.94%	2,026,156
Dec 24, 2025	50.66	51.07	50.61	50.85	50.85	0.30%	357,976
Dec 23, 2025	50.64	51.13	50.45	50.70	50.70	0.30%	1,421,335
Dec 22, 2025	50.59	50.62	50.01	50.55	50.55	0.08%	1,014,733
Dec 19, 2025	50.56	50.99	50.18	50.51	50.51	-	2,714,427
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