Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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