Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	27.89	28.28	27.57	27.67	27.67	-0.32%	638,581
Feb 28, 2025	27.85	28.11	27.54	27.76	27.76	-0.50%	804,254
Feb 27, 2025	28.20	28.23	27.83	27.90	27.90	-1.13%	515,649
Feb 26, 2025	28.28	28.32	27.87	28.22	28.22	-0.74%	897,934
Feb 25, 2025	28.42	28.72	28.19	28.43	28.43	0.64%	710,109
Feb 24, 2025	28.25	28.49	28.16	28.25	28.25	0.21%	881,745
Feb 21, 2025	28.01	28.27	27.84	28.19	28.19	0.53%	964,512
Feb 20, 2025	28.00	28.18	27.69	28.04	28.04	-0.14%	736,163
Feb 19, 2025	27.77	28.15	27.39	28.08	28.08	0.93%	706,711
Feb 18, 2025	28.18	28.18	27.82	27.82	27.82	-0.75%	607,990
Feb 14, 2025	28.47	28.64	27.88	28.03	28.03	-0.81%	833,103
Feb 13, 2025	27.88	28.41	27.88	28.26	28.26	1.87%	741,874
Feb 12, 2025	27.27	27.79	27.15	27.74	27.74	1.28%	1,152,157
Feb 11, 2025	26.89	27.65	26.86	27.39	27.39	1.71%	836,944
Feb 10, 2025	26.92	27.15	26.83	26.93	26.93	-0.11%	752,990
Feb 7, 2025	26.99	27.30	26.58	26.96	26.96	0.22%	1,242,014
Feb 6, 2025	28.74	28.74	26.66	26.90	26.90	-5.81%	2,465,157
Feb 5, 2025	27.92	28.69	27.72	28.56	28.56	3.07%	3,430,567
Feb 4, 2025	27.41	27.92	27.41	27.71	27.71	2.18%	1,009,681
Feb 3, 2025	27.14	27.48	26.57	27.12	27.12	-1.31%	2,013,906
Jan 31, 2025	28.37	28.40	27.45	27.48	27.48	-3.98%	1,538,634
Jan 30, 2025	28.74	29.18	28.20	28.62	28.62	-0.45%	931,495
Jan 29, 2025	29.07	29.21	28.64	28.75	28.75	-1.10%	1,147,251
Jan 28, 2025	29.29	29.46	28.80	29.07	29.07	-	1,277,901
Jan 27, 2025	28.72	29.17	28.64	29.07	29.07	2.11%	2,191,383
Jan 24, 2025	28.31	28.74	28.31	28.47	28.47	0.60%	637,898
Jan 23, 2025	28.18	28.53	28.17	28.30	28.30	0.71%	718,772
Jan 22, 2025	28.05	28.19	27.81	28.10	28.10	-0.60%	778,196
Jan 21, 2025	28.15	28.48	27.89	28.27	28.27	0.21%	1,216,662
Jan 17, 2025	28.65	28.75	27.96	28.21	28.21	-0.98%	773,066
Jan 16, 2025	28.44	28.75	28.39	28.49	28.49	0.11%	626,484
Jan 15, 2025	29.01	29.10	28.42	28.46	28.46	-0.32%	710,873
Jan 14, 2025	29.06	29.07	27.63	28.55	28.55	-2.79%	1,222,974
Jan 13, 2025	29.00	29.46	28.89	29.37	29.37	1.28%	1,002,414
Jan 10, 2025	30.09	30.10	28.96	29.00	29.00	-5.01%	972,918
Jan 8, 2025	30.88	30.88	30.39	30.53	30.53	-1.67%	1,220,396
Jan 7, 2025	30.79	31.27	30.75	31.05	31.05	0.91%	1,594,211
Jan 6, 2025	31.09	31.26	30.69	30.77	30.77	-0.23%	853,447
Jan 3, 2025	30.18	31.06	30.06	30.84	30.84	1.51%	797,217
Jan 2, 2025	30.85	30.98	30.34	30.38	30.38	-1.14%	631,226
Dec 31, 2024	30.47	30.92	30.40	30.73	30.73	0.89%	577,392
Dec 30, 2024	30.39	30.56	29.91	30.46	30.46	0.33%	960,329
Dec 27, 2024	30.60	30.72	30.06	30.36	30.36	-0.95%	1,101,411
Dec 26, 2024	30.37	30.73	30.32	30.65	30.65	0.52%	719,865
Dec 24, 2024	30.47	30.60	30.22	30.49	30.49	-0.20%	357,306
Dec 23, 2024	30.60	30.66	30.19	30.55	30.55	-0.65%	843,056
Dec 20, 2024	30.38	30.94	30.24	30.75	30.75	1.18%	1,676,628
Dec 19, 2024	30.65	31.03	30.37	30.39	30.39	-1.20%	1,502,699
Dec 18, 2024	31.48	31.67	30.73	30.76	30.76	-2.87%	2,497,949
Dec 17, 2024	31.64	31.91	31.40	31.67	31.67	-0.69%	779,295
Dec 16, 2024	33.08	33.10	31.89	31.89	31.89	-4.49%	1,306,810
Dec 13, 2024	33.57	33.59	33.10	33.39	33.39	-0.95%	2,425,251
Dec 12, 2024	34.04	34.13	33.52	33.71	33.71	-1.43%	1,814,639
Dec 11, 2024	34.37	34.39	33.80	34.20	34.20	-0.96%	1,396,699
Dec 10, 2024	34.60	34.77	34.28	34.53	34.53	-0.14%	1,974,802
Dec 9, 2024	34.79	35.53	34.54	34.58	34.58	-1.62%	3,858,648
Dec 6, 2024	36.15	36.15	34.84	35.15	34.80	-2.66%	790,961
Dec 5, 2024	36.04	36.28	35.99	36.11	35.75	0.22%	419,951
Dec 4, 2024	35.81	36.10	35.53	36.03	35.67	0.53%	614,446
Dec 3, 2024	35.83	36.10	35.56	35.84	35.48	-0.03%	507,258
Dec 2, 2024	35.69	36.02	35.30	35.85	35.49	0.31%	3,901,728
Nov 29, 2024	35.43	35.76	35.42	35.74	35.38	0.65%	299,936
Nov 27, 2024	35.54	35.84	35.31	35.51	35.15	0.34%	834,299
Nov 26, 2024	35.24	35.74	34.99	35.39	35.03	-1.37%	603,175
Nov 25, 2024	35.51	36.10	35.47	35.88	35.52	1.41%	962,046
Nov 22, 2024	35.26	35.48	35.17	35.38	35.02	0.48%	1,045,851
Nov 21, 2024	35.22	35.48	34.95	35.21	34.85	-0.23%	798,795
Nov 20, 2024	35.70	35.79	35.20	35.29	34.93	-1.40%	604,608
Nov 19, 2024	35.56	35.80	35.40	35.79	35.43	0.22%	513,073
Nov 18, 2024	35.76	36.21	35.58	35.71	35.35	-0.11%	532,997
Nov 15, 2024	36.10	36.18	35.64	35.75	35.39	-1.05%	540,460
Nov 14, 2024	36.12	36.51	35.97	36.13	35.77	0.42%	748,629
Nov 13, 2024	35.78	36.00	35.58	35.98	35.62	0.53%	1,281,492
Nov 12, 2024	35.67	35.83	35.17	35.79	35.43	-0.14%	599,433
Nov 11, 2024	36.30	36.48	35.82	35.84	35.48	-1.32%	3,669,897
Nov 8, 2024	36.59	36.76	36.29	36.32	35.95	-1.20%	4,137,131
Nov 7, 2024	36.78	37.01	36.27	36.76	36.39	0.49%	1,286,337
Nov 6, 2024	37.14	37.14	36.33	36.58	36.21	-1.90%	1,102,705
Nov 5, 2024	36.79	37.42	36.35	37.29	36.91	1.72%	1,326,241
Nov 4, 2024	36.28	36.84	35.94	36.66	36.29	1.61%	1,463,163
Nov 1, 2024	36.54	36.59	35.96	36.08	35.72	-0.66%	508,470
Oct 31, 2024	36.71	36.72	36.31	36.32	35.95	-1.41%	763,209
Oct 30, 2024	36.27	36.96	36.10	36.84	36.47	1.49%	891,933
Oct 29, 2024	37.21	37.24	36.01	36.30	35.93	-2.71%	1,005,992
Oct 28, 2024	37.48	37.59	37.23	37.31	36.93	0.46%	1,016,472
Oct 25, 2024	38.00	38.19	37.12	37.14	36.77	-2.24%	985,772
Oct 24, 2024	39.30	39.32	37.67	37.99	37.61	-3.16%	874,192
Oct 23, 2024	39.15	39.27	38.79	39.23	38.83	0.49%	638,924
Oct 22, 2024	39.05	39.33	38.69	39.04	38.65	-0.18%	669,212
Oct 21, 2024	38.98	39.23	38.77	39.11	38.72	0.10%	651,526
Oct 18, 2024	38.80	39.12	38.75	39.07	38.68	1.03%	500,510
Oct 17, 2024	38.15	38.71	38.10	38.67	38.28	1.15%	596,815
Oct 16, 2024	38.28	38.63	38.13	38.23	37.84	-0.03%	544,423
Oct 15, 2024	38.13	38.44	37.99	38.24	37.85	0.66%	685,031
Oct 14, 2024	38.11	38.17	37.99	37.99	37.61	-0.31%	227,348
Oct 11, 2024	38.45	38.62	38.10	38.11	37.73	-0.73%	402,657
Oct 10, 2024	38.03	38.45	37.94	38.39	38.00	0.39%	797,835
Oct 9, 2024	38.49	38.76	38.23	38.24	37.85	-0.68%	427,982
Oct 8, 2024	38.45	38.59	38.24	38.50	38.11	-0.08%	527,095
Oct 7, 2024	38.96	38.96	38.35	38.53	38.14	-1.23%	683,441