Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.68	44.41	43.47	44.19	44.19	1.05%	4,586,826
Dec 19, 2024	44.17	44.53	43.63	43.73	43.73	-1.46%	2,708,847
Dec 18, 2024	45.07	45.32	44.36	44.38	44.38	-2.12%	3,227,100
Dec 17, 2024	45.08	45.70	44.94	45.34	45.34	-0.24%	3,322,633
Dec 16, 2024	46.99	47.11	45.44	45.45	45.45	-4.40%	4,517,230
Dec 13, 2024	47.72	47.81	47.10	47.54	47.54	-0.86%	3,068,400
Dec 12, 2024	48.35	48.43	47.55	47.95	47.95	-0.99%	3,356,239
Dec 11, 2024	48.82	48.86	47.89	48.43	48.43	-1.02%	3,317,500
Dec 10, 2024	49.00	49.24	48.62	48.93	48.93	-0.20%	2,977,300
Dec 9, 2024	49.06	50.16	48.96	49.03	49.03	-1.45%	2,599,105
Dec 6, 2024	50.72	50.98	49.31	49.75	49.25	-1.78%	2,299,900
Dec 5, 2024	50.60	50.98	50.46	50.65	50.14	-0.10%	1,180,313
Dec 4, 2024	50.37	50.75	50.00	50.70	50.19	0.48%	1,376,900
Dec 3, 2024	50.37	50.68	50.01	50.46	49.95	0.16%	2,626,121
Dec 2, 2024	50.00	50.63	49.65	50.38	49.87	0.76%	2,528,946
Nov 29, 2024	49.94	50.11	49.70	50.00	49.50	-0.04%	1,175,939
Nov 28, 2024	49.84	50.22	49.80	50.02	49.52	0.46%	627,042
Nov 27, 2024	49.65	50.23	49.62	49.79	49.29	0.06%	1,541,000
Nov 26, 2024	49.66	50.32	49.25	49.76	49.26	-0.78%	2,890,704
Nov 25, 2024	49.63	50.46	49.52	50.15	49.65	1.44%	3,118,500
Nov 22, 2024	49.12	49.57	49.12	49.44	48.94	0.51%	1,344,313
Nov 21, 2024	49.36	49.49	48.81	49.19	48.70	-0.28%	2,277,200
Nov 20, 2024	50.00	50.10	49.23	49.33	48.83	-1.30%	1,548,900
Nov 19, 2024	49.77	49.99	49.50	49.98	49.48	-0.10%	1,256,500
Nov 18, 2024	50.26	50.95	49.88	50.03	49.53	-0.71%	1,746,639
Nov 15, 2024	50.70	50.94	50.21	50.39	49.88	-0.83%	1,132,447
Nov 14, 2024	50.50	51.18	50.50	50.81	50.30	0.89%	1,321,733
Nov 13, 2024	50.01	50.44	49.74	50.36	49.85	0.90%	1,912,523
Nov 12, 2024	49.70	49.94	49.01	49.91	49.41	0.02%	1,698,608
Nov 11, 2024	50.57	50.89	49.88	49.90	49.40	-1.29%	1,903,900
Nov 8, 2024	50.86	51.15	50.49	50.55	50.04	-0.79%	979,346
Nov 7, 2024	51.25	51.28	50.30	50.95	50.44	-0.04%	1,625,839
Nov 6, 2024	51.61	51.68	50.61	50.97	50.46	-1.24%	1,890,414
Nov 5, 2024	50.90	51.79	50.37	51.61	51.09	1.26%	1,522,506
Nov 4, 2024	50.18	51.20	49.90	50.97	50.46	1.25%	2,123,700
Nov 1, 2024	50.75	50.94	50.16	50.34	49.83	-0.45%	1,059,500
Oct 31, 2024	51.01	51.02	50.52	50.57	50.06	-1.19%	1,736,800
Oct 30, 2024	50.40	51.35	50.27	51.18	50.67	1.31%	1,804,719
Oct 29, 2024	51.62	51.85	50.10	50.52	50.01	-2.55%	2,682,100
Oct 28, 2024	51.83	52.19	51.72	51.84	51.32	0.47%	1,678,100
Oct 25, 2024	52.53	52.90	51.58	51.60	51.08	-2.01%	2,852,230
Oct 24, 2024	54.28	54.45	52.22	52.66	52.13	-2.98%	2,362,646
Oct 23, 2024	54.05	54.37	53.71	54.28	53.73	0.63%	1,943,014
Oct 22, 2024	53.85	54.37	53.50	53.94	53.40	-0.26%	564,200
Oct 21, 2024	53.83	54.25	53.66	54.08	53.54	0.20%	845,500
Oct 18, 2024	53.41	54.01	53.39	53.97	53.43	1.18%	2,665,300
Oct 17, 2024	52.58	53.40	52.51	53.34	52.80	1.46%	1,091,315
Oct 16, 2024	52.84	53.23	52.46	52.57	52.04	-0.34%	1,037,700
Oct 15, 2024	52.43	53.04	52.43	52.75	52.22	0.51%	960,200
Oct 11, 2024	52.71	53.12	52.43	52.48	51.95	-0.57%	685,242
Oct 10, 2024	52.34	52.81	52.20	52.78	52.25	0.61%	1,238,141
Oct 9, 2024	52.62	53.04	52.43	52.46	51.93	-0.25%	816,022
Oct 8, 2024	52.48	52.68	52.25	52.59	52.06	0.10%	2,002,500
Oct 7, 2024	52.88	52.97	52.28	52.54	52.01	-0.77%	930,200
Oct 4, 2024	52.63	53.30	52.59	52.95	52.42	0.55%	746,400
Oct 3, 2024	52.64	52.77	52.17	52.66	52.13	-0.40%	1,123,500
Oct 2, 2024	52.97	53.12	52.45	52.87	52.34	-0.51%	2,532,323
Oct 1, 2024	54.25	54.25	53.05	53.14	52.61	-2.28%	1,675,100
Sep 30, 2024	54.29	54.47	53.72	54.38	53.83	-0.07%	1,921,517
Sep 27, 2024	54.06	54.59	53.89	54.42	53.87	0.78%	1,043,100
Sep 26, 2024	54.27	54.50	53.93	54.00	53.46	-0.48%	1,197,918
Sep 25, 2024	54.70	54.70	54.23	54.26	53.71	-0.60%	1,089,427
Sep 24, 2024	54.33	54.65	54.25	54.59	54.04	0.29%	782,109
Sep 23, 2024	54.83	55.04	54.17	54.43	53.88	-0.75%	1,028,332
Sep 20, 2024	54.10	54.94	53.80	54.84	54.29	1.39%	4,280,900
Sep 19, 2024	54.25	54.81	53.82	54.09	53.55	0.17%	1,551,500
Sep 18, 2024	55.22	55.36	53.52	54.00	53.46	-2.69%	2,163,900
Sep 17, 2024	55.61	56.00	55.23	55.49	54.93	-0.23%	2,115,822
Sep 16, 2024	55.32	55.78	55.16	55.62	55.06	0.65%	1,518,200
Sep 13, 2024	54.70	55.36	54.70	55.26	54.70	1.25%	1,693,700
Sep 12, 2024	54.77	55.04	54.48	54.58	54.03	-0.44%	1,429,318
Sep 11, 2024	54.62	54.92	54.10	54.82	54.27	-0.02%	1,205,629
Sep 10, 2024	55.19	55.20	54.44	54.83	54.28	-0.85%	4,678,616
Sep 9, 2024	55.12	55.62	54.80	55.30	54.74	-0.36%	1,224,615
Sep 6, 2024	55.75	56.55	55.19	55.50	54.45	-0.29%	3,229,900
Sep 5, 2024	55.11	55.96	55.05	55.66	54.60	1.42%	1,744,916
Sep 4, 2024	54.64	55.35	54.57	54.88	53.84	0.35%	977,842
Sep 3, 2024	54.54	54.92	54.17	54.69	53.65	0.11%	1,269,000
Aug 30, 2024	54.84	55.12	54.48	54.63	53.59	-0.44%	1,376,135
Aug 29, 2024	55.24	55.26	54.68	54.87	53.83	-0.29%	662,100
Aug 28, 2024	55.19	55.62	54.85	55.03	53.99	-0.47%	595,532
Aug 27, 2024	54.61	55.36	54.61	55.29	54.24	0.71%	589,435
Aug 26, 2024	55.23	55.49	54.82	54.90	53.86	-0.51%	488,000
Aug 23, 2024	54.78	55.48	54.78	55.18	54.13	0.93%	1,329,401
Aug 22, 2024	54.59	55.15	54.36	54.67	53.63	0.13%	2,452,700
Aug 21, 2024	54.05	54.67	54.04	54.60	53.56	0.92%	705,532
Aug 20, 2024	54.37	54.40	53.82	54.10	53.07	-0.70%	1,783,946
Aug 19, 2024	54.21	54.88	54.21	54.48	53.45	0.70%	2,299,900
Aug 16, 2024	54.22	54.47	54.01	54.10	53.07	-0.20%	1,056,817
Aug 15, 2024	54.66	54.84	54.12	54.21	53.18	-0.73%	574,912
Aug 14, 2024	54.37	54.75	54.28	54.61	53.57	0.44%	1,194,341
Aug 13, 2024	54.38	54.55	53.74	54.37	53.34	0.37%	1,479,800
Aug 12, 2024	54.60	54.68	53.94	54.17	53.14	-0.79%	1,583,800
Aug 9, 2024	54.64	54.67	54.15	54.60	53.56	0.18%	1,594,200
Aug 8, 2024	54.44	54.77	54.21	54.50	53.47	0.70%	1,877,000
Aug 7, 2024	54.26	54.46	53.74	54.12	53.09	0.22%	1,885,800
Aug 6, 2024	52.98	54.19	52.65	54.00	52.98	0.77%	1,839,818
Aug 2, 2024	52.53	53.66	52.30	53.59	52.57	1.42%	1,994,800
Aug 1, 2024	53.46	53.46	52.67	52.84	51.84	-1.03%	1,072,508
Jul 31, 2024	53.13	53.85	52.96	53.39	52.38	0.64%	1,352,200