Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	54.54	54.77	54.34	54.63	54.63	0.24%	1,269,759
Nov 27, 2025	54.87	54.96	54.49	54.50	54.50	-0.82%	425,004
Nov 26, 2025	54.07	55.08	54.07	54.95	54.95	1.31%	2,510,703
Nov 25, 2025	53.98	54.72	53.74	54.24	54.24	0.67%	1,954,328
Nov 24, 2025	54.00	54.32	52.82	53.88	53.88	-0.24%	3,498,260
Nov 21, 2025	53.33	54.16	53.15	54.01	54.01	1.43%	1,217,772
Nov 20, 2025	53.96	53.96	53.10	53.25	53.25	-1.26%	1,149,809
Nov 19, 2025	53.92	54.26	53.45	53.93	53.93	0.17%	1,918,001
Nov 18, 2025	54.04	54.28	53.61	53.84	53.84	-0.55%	1,613,332
Nov 17, 2025	53.75	54.22	53.66	54.14	54.14	0.52%	1,362,418
Nov 14, 2025	53.75	53.91	52.91	53.86	53.86	0.04%	2,784,943
Nov 13, 2025	53.52	53.93	53.26	53.84	53.84	0.09%	1,479,433
Nov 12, 2025	53.37	53.79	53.03	53.79	53.79	0.64%	1,135,308
Nov 11, 2025	53.02	53.57	53.02	53.45	53.45	1.08%	1,218,131
Nov 10, 2025	52.55	53.13	52.19	52.88	52.88	0.74%	1,654,505
Nov 7, 2025	51.98	52.63	51.52	52.49	52.49	1.08%	1,512,251
Nov 6, 2025	52.46	52.96	51.65	51.93	51.93	-1.10%	1,880,951
Nov 5, 2025	53.53	53.99	52.23	52.51	52.51	-2.16%	2,998,559
Nov 4, 2025	54.07	54.39	53.50	53.67	53.67	-0.70%	1,314,533
Nov 3, 2025	54.85	54.86	53.56	54.05	54.05	-1.53%	2,437,026
Oct 31, 2025	55.04	55.23	54.75	54.89	54.89	-0.44%	1,008,176
Oct 30, 2025	55.29	55.52	54.64	55.13	55.13	-0.60%	1,673,174
Oct 29, 2025	55.78	55.88	55.16	55.46	55.46	-0.52%	2,149,741
Oct 28, 2025	55.60	56.15	55.49	55.75	55.75	0.29%	2,134,062
Oct 27, 2025	55.05	55.63	54.86	55.59	55.59	0.98%	2,700,150
Oct 24, 2025	54.03	55.12	53.95	55.05	55.05	1.94%	4,404,041
Oct 23, 2025	53.21	54.21	51.74	54.00	54.00	3.37%	5,126,318
Oct 22, 2025	51.71	52.49	51.47	52.24	52.24	0.64%	1,244,057
Oct 21, 2025	51.42	52.01	51.21	51.91	51.91	1.01%	1,756,075
Oct 20, 2025	51.90	52.17	51.12	51.39	51.39	-1.55%	1,675,398
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%	1,963,781
Oct 15, 2025	51.46	52.20	51.34	51.76	51.76	0.27%	1,268,793
Oct 14, 2025	51.53	51.73	50.57	51.62	51.62	0.23%	1,532,450
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%	2,278,778
Oct 8, 2025	50.00	50.10	49.22	49.60	49.60	-0.80%	2,047,278
Oct 7, 2025	48.88	50.03	48.61	50.00	50.00	2.42%	1,711,878
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%	1,841,952
Oct 2, 2025	48.60	49.15	48.39	49.11	49.11	1.13%	1,578,862
Oct 1, 2025	47.96	48.63	47.96	48.56	48.56	1.36%	1,210,589
Sep 30, 2025	49.41	49.71	47.14	47.91	47.91	-3.47%	2,884,253
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%	1,572,998
Sep 25, 2025	48.16	48.99	48.01	48.97	48.97	1.62%	2,372,885
Sep 24, 2025	48.72	49.03	48.18	48.19	48.19	-1.39%	1,472,388
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%	1,334,196
Sep 19, 2025	49.30	49.30	48.18	48.82	48.82	0.62%	3,376,569