Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	54.21	54.75	52.74	52.83	52.83	-2.78%	2,274,261
Jun 1, 2026	53.27	54.44	53.27	54.34	54.34	2.14%	2,297,326
May 29, 2026	52.98	53.25	52.18	53.20	53.20	0.85%	6,327,133
May 28, 2026	51.75	52.98	51.51	52.75	52.75	1.64%	1,850,952
May 27, 2026	50.64	52.32	50.64	51.90	51.90	2.06%	1,950,044
May 26, 2026	50.31	50.95	50.26	50.85	50.85	0.61%	1,693,315
May 25, 2026	50.74	50.97	50.15	50.54	50.54	0.02%	565,708
May 22, 2026	50.78	51.42	50.47	50.53	50.53	0.14%	1,899,360
May 21, 2026	49.65	50.56	49.28	50.46	50.46	1.73%	2,838,589
May 20, 2026	49.05	49.91	48.96	49.60	49.60	1.27%	1,941,405
May 19, 2026	48.75	49.43	48.43	48.98	48.98	0.82%	3,509,015
May 15, 2026	48.75	49.34	48.49	48.58	48.58	-0.90%	1,910,564
May 14, 2026	49.55	49.95	48.95	49.02	49.02	-0.75%	2,552,290
May 13, 2026	49.69	49.91	49.22	49.39	49.39	-0.80%	1,510,596
May 12, 2026	50.16	50.35	49.69	49.79	49.79	-0.36%	866,005
May 11, 2026	50.49	50.89	49.87	49.97	49.97	-1.15%	1,256,692
May 8, 2026	50.00	50.66	49.90	50.55	50.55	1.30%	1,353,600
May 7, 2026	49.60	50.25	49.60	49.90	49.90	0.54%	877,636
May 6, 2026	50.00	50.49	49.11	49.63	49.63	-0.52%	2,385,497
May 5, 2026	48.93	49.92	48.77	49.89	49.89	2.11%	935,249
May 4, 2026	49.54	49.58	48.80	48.86	48.86	-1.29%	1,702,189
May 1, 2026	49.58	50.04	49.34	49.50	49.50	0.10%	1,024,714
Apr 30, 2026	49.65	49.87	49.29	49.45	49.45	-0.42%	1,580,723
Apr 29, 2026	49.29	49.92	49.18	49.66	49.66	0.67%	1,301,034
Apr 28, 2026	49.98	50.07	49.27	49.33	49.33	-0.94%	3,183,004
Apr 27, 2026	49.28	50.28	49.15	49.80	49.80	1.10%	2,091,526
Apr 24, 2026	51.00	51.01	49.05	49.26	49.26	-3.66%	1,876,362
Apr 23, 2026	52.13	52.68	50.28	51.13	51.13	-0.16%	2,322,256
Apr 22, 2026	47.00	51.26	46.95	51.21	51.21	13.55%	6,581,742
Apr 21, 2026	45.66	45.69	45.03	45.10	45.10	-0.92%	1,123,907
Apr 20, 2026	45.60	45.93	45.40	45.52	45.52	-0.11%	961,341
Apr 17, 2026	45.82	46.17	45.16	45.57	45.57	-0.26%	1,493,082
Apr 16, 2026	45.71	46.40	45.68	45.69	45.69	-0.09%	1,798,145
Apr 15, 2026	45.72	46.01	45.59	45.73	45.73	-0.20%	2,069,786
Apr 14, 2026	45.20	45.90	44.93	45.82	45.82	1.62%	1,531,646
Apr 13, 2026	44.84	45.30	44.71	45.09	45.09	0.51%	1,801,894
Apr 10, 2026	45.51	46.21	44.53	44.86	44.86	-0.93%	2,678,547
Apr 9, 2026	46.20	46.24	44.21	45.28	45.28	-1.39%	4,273,301
Apr 8, 2026	46.75	46.94	45.70	45.92	45.92	-0.58%	2,424,186
Apr 7, 2026	47.65	47.82	46.03	46.19	46.19	-3.45%	3,130,899
Apr 6, 2026	48.82	49.03	47.66	47.84	47.84	-1.89%	4,225,498
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%	1,281,544
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%	2,823,268
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%	1,672,479