Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.71	40.21	39.48	40.11	40.11	1.01%	2,166,910
Feb 20, 2025	39.80	39.95	39.28	39.71	39.71	-0.55%	1,115,800
Feb 19, 2025	39.59	40.07	38.94	39.93	39.93	1.11%	1,222,100
Feb 18, 2025	39.94	40.02	39.47	39.49	39.49	-0.65%	1,865,500
Feb 14, 2025	40.32	40.53	39.51	39.75	39.75	-0.90%	1,469,913
Feb 13, 2025	39.88	40.38	39.86	40.11	40.11	1.16%	1,310,916
Feb 12, 2025	39.13	39.71	38.87	39.65	39.65	1.30%	1,366,738
Feb 11, 2025	38.51	39.54	38.45	39.14	39.14	1.53%	1,614,903
Feb 10, 2025	38.56	38.85	38.45	38.55	38.55	0.05%	3,356,801
Feb 7, 2025	38.60	39.00	37.97	38.53	38.53	0.05%	2,635,800
Feb 6, 2025	40.95	41.16	38.16	38.51	38.51	-6.73%	4,111,300
Feb 5, 2025	39.91	41.29	39.58	41.29	41.29	4.03%	6,260,117
Feb 4, 2025	39.56	40.05	39.42	39.69	39.69	0.33%	2,202,116
Feb 3, 2025	39.29	40.10	38.97	39.56	39.56	-0.90%	2,584,715
Jan 31, 2025	40.85	41.24	39.75	39.92	39.92	-3.71%	2,818,800
Jan 30, 2025	41.35	42.04	40.60	41.46	41.46	-	1,758,902
Jan 29, 2025	41.74	42.15	41.31	41.46	41.46	-0.98%	1,415,800
Jan 28, 2025	42.03	42.35	41.49	41.87	41.87	0.29%	1,709,334
Jan 27, 2025	40.99	41.98	40.99	41.75	41.75	2.25%	2,284,839
Jan 24, 2025	40.51	41.20	40.51	40.83	40.83	0.37%	1,271,300
Jan 23, 2025	40.53	41.01	40.50	40.68	40.68	0.59%	1,190,900
Jan 22, 2025	40.43	40.54	40.00	40.44	40.44	-0.27%	2,213,900
Jan 21, 2025	40.50	41.04	40.17	40.55	40.55	-1.70%	2,045,644
Jan 20, 2025	40.92	41.45	40.92	41.25	41.25	1.08%	785,507
Jan 17, 2025	41.42	41.50	40.41	40.81	40.81	-0.44%	1,707,800
Jan 16, 2025	40.89	41.38	40.83	40.99	40.99	0.51%	2,360,100
Jan 15, 2025	41.16	41.69	40.72	40.78	40.78	-0.56%	1,641,400
Jan 14, 2025	41.60	41.88	39.65	41.01	41.01	-2.96%	3,901,267
Jan 13, 2025	41.61	42.45	41.59	42.26	42.26	1.03%	2,938,000
Jan 10, 2025	43.23	43.35	41.78	41.83	41.83	-3.79%	2,609,700
Jan 9, 2025	43.76	43.79	43.18	43.48	43.48	-0.98%	1,028,034
Jan 8, 2025	44.45	44.45	43.74	43.91	43.91	-1.48%	1,559,911
Jan 7, 2025	44.15	44.86	44.06	44.57	44.57	1.04%	2,089,000
Jan 6, 2025	44.79	44.79	44.10	44.11	44.11	-0.97%	1,504,746
Jan 3, 2025	43.50	44.89	43.30	44.54	44.54	1.76%	2,404,100
Jan 2, 2025	44.38	44.71	43.70	43.77	43.77	-0.95%	1,887,244
Dec 31, 2024	43.82	44.47	43.75	44.19	44.19	1.01%	1,520,500
Dec 30, 2024	43.49	43.87	43.13	43.75	43.75	-0.07%	2,339,635
Dec 27, 2024	43.98	44.25	43.40	43.78	43.78	-0.05%	2,359,600
Dec 24, 2024	43.72	44.00	43.44	43.80	43.80	-0.21%	1,534,649
Dec 23, 2024	44.01	44.29	43.46	43.89	43.89	-0.68%	3,195,503
Dec 20, 2024	43.68	44.41	43.47	44.19	44.19	1.05%	4,591,100
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