Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.35	52.50	51.71	51.95	-	-0.93%	661,789
Sep 3, 2026	50.83	52.52	50.83	52.44	52.44	3.43%	1,625,465
Sep 2, 2026	50.65	51.77	50.53	50.70	50.70	0.34%	1,296,451
Sep 1, 2026	51.20	51.85	50.51	50.53	50.53	-1.17%	1,831,362
Aug 31, 2026	50.80	51.69	50.80	51.13	51.13	0.55%	1,645,665
Aug 28, 2026	50.80	51.18	50.62	50.85	50.85	0.61%	1,876,307
Aug 27, 2026	51.06	51.09	50.26	50.54	50.54	-1.46%	2,443,692
Aug 26, 2026	50.63	51.61	50.63	51.29	51.29	1.30%	2,225,117
Aug 25, 2026	50.22	50.66	49.99	50.63	50.63	0.54%	1,003,080
Aug 24, 2026	49.87	50.50	49.47	50.36	50.36	0.84%	2,093,199
Aug 21, 2026	50.15	50.42	49.89	49.94	49.94	-0.40%	1,179,556
Aug 20, 2026	50.39	50.54	49.30	50.14	50.14	-0.61%	1,089,910
Aug 19, 2026	49.88	50.73	49.73	50.45	50.45	1.10%	2,095,960
Aug 18, 2026	50.19	50.58	49.78	49.90	49.90	-0.40%	805,808
Aug 17, 2026	50.54	50.80	50.08	50.10	50.10	-0.95%	1,537,903
Aug 14, 2026	50.72	50.90	50.40	50.58	50.58	-0.18%	1,455,295
Aug 13, 2026	49.97	50.75	49.96	50.67	50.67	1.58%	1,602,834
Aug 12, 2026	49.10	50.01	48.71	49.88	49.88	1.46%	2,226,464
Aug 11, 2026	48.33	49.41	48.28	49.16	49.16	1.74%	1,402,530
Aug 10, 2026	47.92	48.37	47.40	48.32	48.32	0.65%	2,597,615
Aug 7, 2026	48.36	48.78	47.94	48.01	48.01	-0.99%	2,229,089
Aug 6, 2026	47.58	48.63	47.54	48.49	48.49	2.17%	1,917,074
Aug 5, 2026	47.79	47.79	46.73	47.46	47.46	-0.36%	3,120,666
Aug 4, 2026	47.79	47.96	47.28	47.63	47.63	0.36%	2,829,555
Jul 31, 2026	47.63	47.99	47.21	47.46	47.46	-0.59%	2,582,631
Jul 30, 2026	48.48	48.48	47.38	47.74	47.74	-2.49%	2,126,707
Jul 29, 2026	48.88	49.91	48.77	48.96	48.96	-0.22%	2,027,926
Jul 28, 2026	46.72	49.19	46.61	49.07	49.07	5.87%	3,029,678
Jul 27, 2026	46.15	46.80	46.07	46.35	46.35	0.32%	2,879,565
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