Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	50.15	50.42	49.89	49.94	49.46	-0.40%	1,179,556
Aug 20, 2026	50.39	50.54	49.30	50.14	49.66	-0.61%	1,090,910
Aug 19, 2026	49.88	50.73	49.73	50.45	49.96	1.10%	2,095,960
Aug 18, 2026	50.19	50.58	49.78	49.90	49.42	-0.40%	805,908
Aug 17, 2026	50.54	50.80	50.08	50.10	49.62	-0.95%	1,537,903
Aug 14, 2026	50.72	50.90	50.40	50.58	50.09	-0.18%	1,455,295
Aug 13, 2026	49.97	50.75	49.96	50.67	50.18	1.58%	1,602,734
Aug 12, 2026	49.10	50.01	48.71	49.88	49.40	1.46%	2,269,127
Aug 11, 2026	48.33	49.41	48.28	49.16	48.69	1.74%	1,448,567
Aug 10, 2026	47.92	48.37	47.40	48.32	47.85	0.65%	2,597,615
Aug 7, 2026	48.36	48.78	47.94	48.01	47.55	-0.99%	2,229,089
Aug 6, 2026	47.58	48.63	47.54	48.49	48.02	2.17%	1,917,074
Aug 5, 2026	47.79	47.79	46.73	47.46	47.00	-0.36%	3,120,666
Aug 4, 2026	47.79	47.96	47.28	47.63	47.17	0.36%	2,829,055
Jul 31, 2026	47.63	47.99	47.21	47.46	47.00	-0.59%	2,582,631
Jul 30, 2026	48.48	48.48	47.38	47.74	47.28	-2.49%	2,126,707
Jul 29, 2026	48.88	49.91	48.77	48.96	48.49	-0.22%	2,027,926
Jul 28, 2026	46.72	49.19	46.61	49.07	48.60	5.87%	3,029,678
Jul 27, 2026	46.15	46.80	46.07	46.35	45.90	0.32%	2,879,565
Jul 24, 2026	46.22	46.46	45.48	46.20	45.75	0.43%	1,410,033
Jul 23, 2026	46.39	47.16	45.94	46.00	45.56	-0.78%	2,269,000
Jul 22, 2026	48.00	48.67	46.27	46.36	45.91	-4.63%	3,786,092
Jul 21, 2026	48.40	48.79	47.72	48.61	48.14	-0.84%	1,961,248
Jul 20, 2026	48.78	49.41	48.70	49.02	48.55	0.91%	1,677,260
Jul 17, 2026	49.07	49.30	48.43	48.58	48.11	-0.63%	1,709,668
Jul 16, 2026	47.73	49.20	47.72	48.89	48.42	2.80%	1,823,566
Jul 15, 2026	46.58	47.90	46.45	47.56	47.10	2.63%	1,974,302