Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	49.69	49.91	49.22	49.39	48.92	-0.80%	1,510,596
May 12, 2026	50.16	50.35	49.69	49.79	49.32	-0.36%	866,005
May 11, 2026	50.49	50.89	49.87	49.97	49.50	-1.15%	1,256,692
May 8, 2026	50.00	50.66	49.90	50.55	50.07	1.30%	1,353,600
May 7, 2026	49.60	50.25	49.60	49.90	49.43	0.54%	877,636
May 6, 2026	50.00	50.49	49.11	49.63	49.16	-0.52%	2,385,497
May 5, 2026	48.93	49.92	48.77	49.89	49.42	2.11%	935,249
May 4, 2026	49.54	49.58	48.80	48.86	48.40	-1.29%	1,702,189
May 1, 2026	49.58	50.04	49.34	49.50	49.03	0.10%	1,024,714
Apr 30, 2026	49.65	49.87	49.29	49.45	48.98	-0.42%	1,580,723
Apr 29, 2026	49.29	49.92	49.18	49.66	49.19	0.67%	1,301,034
Apr 28, 2026	49.98	50.07	49.27	49.33	48.86	-0.94%	3,183,004
Apr 27, 2026	49.28	50.28	49.15	49.80	49.33	1.10%	2,091,526
Apr 24, 2026	51.00	51.01	49.05	49.26	48.79	-3.66%	1,876,362
Apr 23, 2026	52.13	52.68	50.28	51.13	50.64	-0.16%	2,322,256
Apr 22, 2026	47.00	51.26	46.95	51.21	50.72	13.55%	6,581,742
Apr 21, 2026	45.66	45.69	45.03	45.10	44.67	-0.92%	1,123,907
Apr 20, 2026	45.60	45.93	45.40	45.52	45.09	-0.11%	961,341
Apr 17, 2026	45.82	46.17	45.16	45.57	45.14	-0.26%	1,493,082
Apr 16, 2026	45.71	46.40	45.68	45.69	45.26	-0.09%	1,798,145
Apr 15, 2026	45.72	46.01	45.59	45.73	45.30	-0.20%	2,069,786
Apr 14, 2026	45.20	45.90	44.93	45.82	45.39	1.62%	1,531,646
Apr 13, 2026	44.84	45.30	44.71	45.09	44.66	0.51%	1,801,894