Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	46.81	47.25	46.26	46.79	46.79	-0.21%	2,016,137
Nov 2, 2026	45.47	46.99	45.45	46.89	46.89	3.10%	2,993,675
Oct 30, 2026	44.35	45.74	44.34	45.48	45.48	3.39%	3,412,810
Oct 29, 2026	43.95	44.50	43.28	43.99	43.99	0.48%	3,337,639
Oct 28, 2026	44.52	44.95	43.63	43.78	43.78	-1.99%	2,610,376
Oct 27, 2026	45.42	45.43	44.03	44.67	44.67	-1.48%	2,001,522
Oct 26, 2026	45.41	45.92	44.94	45.34	45.34	-0.04%	2,845,195
Oct 23, 2026	45.15	46.31	44.61	45.36	45.36	-2.30%	4,433,628
Oct 22, 2026	44.69	46.56	44.66	46.43	46.43	4.08%	4,277,657
Oct 21, 2026	45.08	45.20	44.20	44.61	44.61	-1.63%	2,372,218
Oct 20, 2026	44.92	45.75	44.80	45.35	45.35	1.57%	1,176,666
Oct 19, 2026	45.03	45.19	44.64	44.65	44.65	-1.26%	2,079,073
Oct 16, 2026	45.55	45.63	45.03	45.22	45.22	-0.07%	1,445,961
Oct 15, 2026	44.50	45.80	44.49	45.25	45.25	2.49%	4,035,229
Oct 14, 2026	44.00	44.29	43.26	44.15	44.15	0.87%	1,794,880
Oct 13, 2026	42.78	43.92	42.78	43.77	43.77	3.09%	2,780,749
Oct 9, 2026	43.60	43.60	41.76	42.46	42.46	-3.70%	6,950,931
Oct 8, 2026	43.59	44.14	43.40	44.09	44.09	0.73%	2,853,804
Oct 7, 2026	43.52	44.06	43.24	43.77	43.77	0.90%	2,404,257
Oct 6, 2026	43.39	43.55	42.68	43.38	43.38	0.18%	2,195,516
Oct 5, 2026	44.00	44.08	43.01	43.30	43.30	-1.46%	3,189,084
Oct 2, 2026	43.83	45.02	43.55	43.94	43.94	0.43%	2,408,417
Oct 1, 2026	43.85	44.15	42.95	43.75	43.75	-0.16%	2,120,401
Sep 30, 2026	43.77	44.38	43.56	43.82	43.82	-0.02%	1,988,758
Sep 29, 2026	44.46	44.49	43.79	43.83	43.83	-1.66%	2,240,924
Sep 28, 2026	45.08	45.17	44.25	44.57	44.57	-1.37%	2,762,465
Sep 25, 2026	45.55	45.80	44.88	45.19	45.19	-0.99%	2,449,274
Sep 24, 2026	47.22	47.27	45.58	45.64	45.64	-2.85%	1,725,675
Sep 23, 2026	46.75	47.14	45.97	46.98	46.98	0.34%	3,107,644
Sep 22, 2026	48.29	48.53	46.70	46.82	46.82	-3.02%	2,562,934
Sep 21, 2026	49.31	49.35	48.16	48.28	48.28	-1.81%	2,120,367
Sep 18, 2026	48.49	49.25	48.15	49.17	49.17	-	3,017,040
Sep 17, 2026	50.46	50.84	49.06	49.17	49.17	-2.21%	1,755,503
Sep 16, 2026	50.00	50.43	49.71	50.28	50.28	0.76%	1,711,678
Sep 15, 2026	50.93	50.93	49.79	49.90	49.90	-2.04%	4,060,803
Sep 14, 2026	51.35	52.59	50.78	50.94	50.94	1.51%	2,151,434
Sep 11, 2026	50.07	50.65	49.81	50.18	50.18	0.52%	1,049,879
Sep 10, 2026	50.31	51.06	49.20	49.92	49.92	-0.83%	1,190,242
Sep 9, 2026	50.82	51.05	50.31	50.34	50.34	-0.91%	2,023,361
Sep 8, 2026	51.03	51.24	50.27	50.80	50.80	-1.07%	2,928,310
Sep 4, 2026	52.35	52.50	51.71	51.85	51.35	-1.13%	1,524,625
Sep 3, 2026	50.83	52.52	50.83	52.44	51.93	3.43%	1,625,465
Sep 2, 2026	50.65	51.77	50.53	50.70	50.21	0.34%	1,296,451
Sep 1, 2026	51.20	51.85	50.51	50.53	50.04	-1.17%	1,831,362
Aug 31, 2026	50.80	51.69	50.80	51.13	50.64	0.55%	1,645,665
Aug 28, 2026	50.80	51.18	50.62	50.85	50.36	0.61%	1,876,307
Aug 27, 2026	51.06	51.09	50.26	50.54	50.05	-1.46%	2,443,692
Aug 26, 2026	50.63	51.61	50.63	51.29	50.80	1.30%	2,225,117
Aug 25, 2026	50.22	50.66	49.99	50.63	50.14	0.54%	1,003,080
Aug 24, 2026	49.87	50.50	49.47	50.36	49.87	0.84%	2,093,199