Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.22	46.46	45.48	46.20	46.20	0.43%	1,410,033
Jul 23, 2026	46.39	47.16	45.94	46.00	46.00	-0.78%	2,269,000
Jul 22, 2026	48.00	48.67	46.27	46.36	46.36	-4.63%	3,786,092
Jul 21, 2026	48.40	48.79	47.72	48.61	48.61	-0.84%	1,961,948
Jul 20, 2026	48.78	49.41	48.70	49.02	49.02	0.91%	1,677,260
Jul 17, 2026	49.07	49.30	48.43	48.58	48.58	-0.63%	1,706,068
Jul 16, 2026	47.73	49.20	47.72	48.89	48.89	2.80%	1,818,966
Jul 15, 2026	46.58	47.90	46.45	47.56	47.56	2.63%	1,974,302
Jul 14, 2026	47.13	47.18	46.24	46.34	46.34	-1.91%	2,093,262
Jul 13, 2026	46.93	47.80	46.45	47.24	47.24	1.42%	2,384,722
Jul 10, 2026	46.68	47.48	46.48	46.58	46.58	0.09%	1,374,362
Jul 9, 2026	46.52	46.87	46.06	46.54	46.54	0.24%	1,749,870
Jul 8, 2026	46.16	47.07	46.09	46.43	46.43	0.61%	3,630,675
Jul 7, 2026	45.07	46.41	44.80	46.15	46.15	3.15%	2,473,653
Jul 6, 2026	45.17	46.44	44.69	44.74	44.74	-0.75%	3,015,303
Jul 3, 2026	44.84	45.34	44.81	45.08	45.08	0.51%	679,484
Jul 2, 2026	46.07	46.91	44.48	44.85	44.85	-2.80%	3,240,531
Jun 30, 2026	48.44	48.64	46.05	46.14	46.14	-4.63%	3,264,243
Jun 29, 2026	49.65	49.94	48.04	48.38	48.38	-2.32%	3,178,236
Jun 26, 2026	49.38	49.66	49.16	49.53	49.53	0.34%	1,805,301
Jun 25, 2026	50.28	50.62	49.05	49.36	49.36	-2.22%	1,914,442
Jun 24, 2026	52.07	52.25	50.33	50.48	50.48	-2.75%	1,579,881
Jun 23, 2026	51.41	52.12	51.10	51.91	51.91	1.13%	1,451,746
Jun 22, 2026	52.48	52.75	51.31	51.33	51.33	-2.58%	2,642,669
Jun 19, 2026	52.90	53.01	52.54	52.69	52.69	-0.88%	1,809,053
Jun 18, 2026	52.52	53.19	52.41	53.16	53.16	1.26%	2,086,650
Jun 17, 2026	53.13	53.50	52.34	52.50	52.50	-1.56%	1,387,734
Jun 16, 2026	54.38	54.62	52.84	53.33	53.33	-1.98%	2,685,855
Jun 15, 2026	53.84	54.55	53.47	54.41	54.41	0.91%	1,550,182
Jun 12, 2026	54.50	54.70	53.59	53.92	53.92	-0.33%	2,430,963
Jun 11, 2026	54.17	54.32	53.58	54.10	54.10	0.41%	1,372,299
Jun 10, 2026	52.38	54.34	52.34	53.88	53.88	2.92%	1,726,868
Jun 9, 2026	52.24	52.91	52.05	52.35	52.35	0.29%	1,445,867
Jun 8, 2026	52.40	53.26	52.35	52.70	52.20	0.38%	1,850,142
Jun 5, 2026	53.03	53.05	52.28	52.50	52.00	-0.77%	1,732,493
Jun 4, 2026	53.05	53.62	52.70	52.91	52.41	0.63%	2,840,464
Jun 3, 2026	52.86	53.51	52.40	52.58	52.08	-0.47%	1,755,991
Jun 2, 2026	54.21	54.75	52.74	52.83	52.33	-2.78%	2,272,061
Jun 1, 2026	53.27	54.44	53.27	54.34	53.82	2.14%	2,298,826
May 29, 2026	52.98	53.25	52.18	53.20	52.70	0.85%	6,392,869
May 28, 2026	51.75	52.98	51.51	52.75	52.25	1.64%	1,850,952
May 27, 2026	50.64	52.32	50.64	51.90	51.41	2.06%	1,951,944
May 26, 2026	50.31	50.95	50.26	50.85	50.37	0.61%	1,693,315
May 25, 2026	50.74	50.97	50.15	50.54	50.06	0.02%	565,708
May 22, 2026	50.78	51.42	50.47	50.53	50.05	0.14%	1,899,360
May 21, 2026	49.65	50.56	49.28	50.46	49.98	1.73%	2,838,589
May 20, 2026	49.05	49.91	48.96	49.60	49.13	1.27%	1,941,405
May 19, 2026	48.75	49.43	48.43	48.98	48.52	0.82%	3,509,015
May 15, 2026	48.75	49.34	48.49	48.58	48.12	-0.90%	1,910,564
May 14, 2026	49.55	49.95	48.95	49.02	48.55	-0.75%	2,552,290