Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	52.32	52.65	51.97	52.20	52.20	-0.13%	1,577,205
Oct 16, 2025	52.00	52.40	51.81	52.27	52.27	0.99%	1,963,800
Oct 15, 2025	51.46	52.20	51.34	51.76	51.76	0.27%	1,268,800
Oct 14, 2025	51.53	51.73	50.57	51.62	51.62	0.23%	1,532,500
Oct 10, 2025	50.93	52.20	50.74	51.50	51.50	1.46%	2,388,708
Oct 9, 2025	49.72	50.85	49.52	50.76	50.76	2.34%	2,278,800
Oct 8, 2025	50.00	50.10	49.22	49.60	49.60	-0.80%	2,047,300
Oct 7, 2025	48.88	50.03	48.61	50.00	50.00	2.42%	1,711,900
Oct 6, 2025	48.43	48.97	47.94	48.82	48.82	0.72%	1,789,412
Oct 3, 2025	49.00	49.19	48.45	48.47	48.47	-1.30%	1,842,000
Oct 2, 2025	48.60	49.15	48.39	49.11	49.11	1.13%	1,578,900
Oct 1, 2025	47.96	48.63	47.96	48.56	48.56	1.36%	1,210,600
Sep 30, 2025	49.41	49.71	47.14	47.91	47.91	-3.47%	2,884,300
Sep 29, 2025	49.73	49.85	49.45	49.63	49.63	-0.14%	975,544
Sep 26, 2025	48.95	49.76	48.91	49.70	49.70	1.49%	1,573,000
Sep 25, 2025	48.16	48.99	48.01	48.97	48.97	1.62%	2,372,900
Sep 24, 2025	48.72	49.03	48.18	48.19	48.19	-1.39%	1,472,400
Sep 23, 2025	48.43	49.15	48.40	48.87	48.87	0.78%	2,182,842
Sep 22, 2025	48.81	49.06	48.37	48.49	48.49	-0.68%	1,334,200
Sep 19, 2025	49.30	49.30	48.18	48.82	48.82	0.62%	3,376,600
Sep 18, 2025	49.15	49.28	48.26	48.52	48.52	-1.42%	1,904,500
Sep 17, 2025	49.20	49.77	49.19	49.22	49.22	-0.06%	3,461,029
Sep 16, 2025	49.37	49.40	48.86	49.25	49.25	-0.02%	809,200
Sep 15, 2025	49.54	49.63	48.90	49.26	49.26	-0.55%	1,385,100
Sep 12, 2025	49.80	49.80	49.34	49.53	49.53	-0.42%	1,375,100
Sep 11, 2025	49.23	49.76	48.86	49.74	49.74	1.22%	925,100
Sep 10, 2025	49.04	49.30	48.88	49.14	49.14	-0.18%	2,595,800
Sep 9, 2025	49.25	49.38	48.35	49.23	49.23	-0.26%	2,064,217
Sep 8, 2025	48.95	49.39	48.51	49.36	49.36	-0.68%	1,994,847
Sep 5, 2025	49.29	50.00	49.19	49.70	49.20	0.91%	1,704,000
Sep 4, 2025	49.45	49.78	49.22	49.25	48.75	-0.04%	3,213,107
Sep 3, 2025	48.86	49.43	48.70	49.27	48.77	0.55%	1,605,306
Sep 2, 2025	49.09	49.40	48.68	49.00	48.51	-0.43%	1,763,800
Aug 29, 2025	48.97	49.30	48.83	49.21	48.71	0.16%	1,492,800
Aug 28, 2025	49.46	49.48	49.08	49.13	48.64	-0.43%	756,200
Aug 27, 2025	48.63	49.54	48.50	49.34	48.84	1.17%	1,059,800
Aug 26, 2025	49.21	49.30	48.66	48.77	48.28	-0.89%	1,828,400
Aug 25, 2025	49.21	49.30	48.85	49.21	48.71	-0.18%	729,400
Aug 22, 2025	49.59	49.93	49.22	49.30	48.80	-0.44%	2,793,800
Aug 21, 2025	48.89	49.56	48.89	49.52	49.02	0.98%	883,036
Aug 20, 2025	48.92	49.36	48.83	49.04	48.55	0.43%	1,344,340
Aug 19, 2025	48.57	48.93	48.56	48.83	48.34	0.54%	1,161,800
Aug 18, 2025	48.88	49.33	48.56	48.57	48.08	-0.43%	1,645,600
Aug 15, 2025	48.46	48.94	48.24	48.78	48.29	0.70%	1,799,004
Aug 14, 2025	47.92	48.59	47.87	48.44	47.95	1.09%	1,730,200
Aug 13, 2025	47.10	48.04	47.10	47.92	47.44	1.85%	1,996,900
Aug 12, 2025	46.87	47.68	46.87	47.05	46.58	0.75%	1,260,326
Aug 11, 2025	46.82	47.37	46.56	46.70	46.23	-0.09%	1,956,200
Aug 8, 2025	46.32	46.95	46.32	46.74	46.27	0.97%	1,400,234
Aug 7, 2025	45.56	46.39	45.46	46.29	45.82	1.98%	1,843,700