Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.74	51.91	48.70	48.76	48.76	-7.95%	3,546,564
Apr 1, 2026	53.17	53.67	52.87	52.97	52.97	-0.99%	1,450,593
Mar 31, 2026	53.12	53.53	52.56	53.50	53.50	1.12%	1,254,844
Mar 30, 2026	53.50	53.99	52.75	52.91	52.91	-1.03%	1,042,450
Mar 27, 2026	53.86	54.14	53.32	53.46	53.46	-0.80%	1,806,841
Mar 26, 2026	53.98	54.38	53.73	53.89	53.89	-0.17%	1,747,705
Mar 25, 2026	53.72	54.32	53.72	53.98	53.98	1.20%	1,034,899
Mar 24, 2026	53.28	53.94	53.22	53.34	53.34	-0.39%	1,098,539
Mar 23, 2026	52.74	53.85	52.29	53.55	53.55	2.16%	1,671,379
Mar 20, 2026	52.81	53.25	52.15	52.42	52.42	-1.32%	3,767,725
Mar 19, 2026	53.24	53.50	52.55	53.12	53.12	-0.84%	1,431,840
Mar 18, 2026	53.71	53.78	53.24	53.57	53.57	-0.80%	1,105,812
Mar 17, 2026	53.45	54.39	53.38	54.00	54.00	1.60%	1,711,882
Mar 16, 2026	53.08	53.76	52.75	53.15	53.15	-0.11%	1,019,760
Mar 13, 2026	52.75	53.37	52.75	53.21	53.21	0.83%	1,140,947
Mar 12, 2026	53.47	53.72	52.51	52.77	52.77	-1.66%	1,469,084
Mar 11, 2026	54.06	54.17	53.33	53.66	53.66	-0.72%	1,368,482
Mar 10, 2026	54.66	54.75	53.77	54.05	54.05	-2.07%	2,499,612
Mar 9, 2026	54.22	55.51	53.89	55.19	54.69	0.90%	1,956,319
Mar 6, 2026	55.35	55.62	54.58	54.70	54.20	-1.51%	1,818,568
Mar 5, 2026	55.09	55.66	54.79	55.54	55.04	0.47%	1,097,431
Mar 4, 2026	55.14	55.68	54.65	55.28	54.78	0.25%	1,742,977
Mar 3, 2026	55.57	55.68	54.52	55.14	54.64	-1.62%	2,098,582
Mar 2, 2026	54.35	56.27	54.00	56.05	55.54	2.96%	2,106,941
Feb 27, 2026	53.99	54.79	53.96	54.44	53.95	0.93%	3,147,559
Feb 26, 2026	54.26	54.52	53.82	53.94	53.45	-0.68%	2,000,226
Feb 25, 2026	53.17	54.45	53.15	54.31	53.82	1.72%	1,652,930
Feb 24, 2026	52.89	53.44	52.48	53.39	52.91	1.02%	1,345,942
Feb 23, 2026	52.56	53.09	52.54	52.85	52.37	0.59%	943,698
Feb 20, 2026	52.47	52.70	52.25	52.54	52.06	0.42%	1,103,058
Feb 19, 2026	52.51	52.60	52.01	52.32	51.85	-0.32%	519,628
Feb 18, 2026	52.55	52.72	52.15	52.49	52.01	0.08%	2,496,131
Feb 17, 2026	52.71	53.05	52.23	52.45	51.97	-0.79%	1,175,956
Feb 13, 2026	52.48	53.15	51.69	52.87	52.39	0.57%	1,284,027
Feb 12, 2026	51.49	52.60	51.30	52.57	52.09	2.24%	1,675,941
Feb 11, 2026	51.00	51.47	50.61	51.42	50.95	0.92%	1,810,487
Feb 10, 2026	50.28	51.23	50.26	50.95	50.49	1.33%	2,060,314
Feb 9, 2026	49.22	50.32	49.10	50.28	49.82	2.01%	1,845,757
Feb 6, 2026	50.25	50.32	49.14	49.29	48.84	-2.05%	1,727,511
Feb 5, 2026	50.70	51.07	50.10	50.32	49.86	-1.12%	1,855,530
Feb 4, 2026	51.04	51.43	50.41	50.89	50.43	-0.02%	2,019,995
Feb 3, 2026	50.38	51.07	50.31	50.90	50.44	0.99%	1,559,156
Feb 2, 2026	52.03	52.37	50.28	50.40	49.94	-1.95%	2,742,334
Jan 30, 2026	52.03	52.28	50.77	51.40	50.93	-1.15%	2,279,944
Jan 29, 2026	50.25	52.24	49.97	52.00	51.53	5.69%	3,687,126
Jan 28, 2026	49.69	50.10	49.04	49.20	48.75	-1.17%	1,738,241
Jan 27, 2026	50.15	50.27	49.53	49.78	49.33	-0.46%	2,500,172
Jan 26, 2026	50.63	50.64	49.66	50.01	49.56	-1.01%	1,993,693
Jan 23, 2026	51.16	51.51	50.48	50.52	50.06	-1.14%	1,869,545
Jan 22, 2026	51.10	51.29	50.69	51.10	50.64	0.63%	1,247,277