Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	35.76	35.95	35.64	35.79	35.79	-0.53%	661,329
Sep 11, 2025	35.43	35.98	35.25	35.98	35.98	1.55%	651,339
Sep 10, 2025	35.60	35.62	35.28	35.43	35.43	-0.23%	838,837
Sep 9, 2025	35.73	35.73	34.99	35.51	35.51	-0.59%	832,642
Sep 8, 2025	35.33	35.78	35.15	35.72	35.72	-0.47%	1,161,873
Sep 5, 2025	35.72	36.17	35.62	35.89	35.53	0.84%	1,225,769
Sep 4, 2025	35.80	36.04	35.59	35.59	35.23	-0.28%	1,086,802
Sep 3, 2025	35.58	35.84	35.28	35.69	35.33	0.39%	838,530
Sep 2, 2025	35.68	35.78	35.30	35.55	35.19	-0.78%	959,522
Aug 29, 2025	35.65	35.90	35.48	35.83	35.47	0.36%	598,307
Aug 28, 2025	35.62	35.94	35.62	35.70	35.34	-0.22%	587,978
Aug 27, 2025	35.28	35.90	35.00	35.78	35.42	1.50%	998,960
Aug 26, 2025	35.50	35.56	35.17	35.25	34.90	-0.70%	868,607
Aug 25, 2025	35.71	35.71	35.33	35.50	35.14	-0.39%	615,791
Aug 22, 2025	35.75	35.98	35.60	35.64	35.28	0.11%	753,586
Aug 21, 2025	35.33	35.64	35.22	35.60	35.24	0.74%	611,811
Aug 20, 2025	35.22	35.59	35.21	35.34	34.99	0.31%	868,790
Aug 19, 2025	35.16	35.32	35.05	35.23	34.88	0.17%	808,609
Aug 18, 2025	35.37	35.73	35.16	35.17	34.82	-0.42%	706,529
Aug 15, 2025	35.02	35.43	34.97	35.32	34.97	0.74%	1,007,936
Aug 14, 2025	34.76	35.18	34.70	35.06	34.71	0.69%	985,364
Aug 13, 2025	34.06	34.90	34.06	34.82	34.47	1.99%	1,179,216
Aug 12, 2025	34.02	34.65	34.01	34.14	33.80	0.74%	821,114
Aug 11, 2025	33.97	34.40	33.80	33.89	33.55	-0.24%	614,239
Aug 8, 2025	33.87	34.15	33.70	33.97	33.63	0.83%	916,931
Aug 7, 2025	32.99	33.75	32.99	33.69	33.35	2.00%	1,238,211
Aug 6, 2025	33.87	33.89	32.96	33.03	32.70	-1.90%	1,684,283
Aug 5, 2025	34.04	34.11	33.67	33.67	33.33	-1.09%	1,280,364
Aug 4, 2025	33.80	34.14	33.69	34.04	33.70	1.04%	921,403
Aug 1, 2025	33.58	33.79	33.27	33.69	33.35	0.87%	1,211,417
Jul 31, 2025	33.20	33.47	33.06	33.40	33.07	0.15%	1,247,950
Jul 30, 2025	33.60	33.82	33.22	33.35	33.02	-0.98%	1,714,352
Jul 29, 2025	33.95	33.95	33.44	33.68	33.34	-0.71%	1,166,741
Jul 28, 2025	34.05	34.14	33.83	33.92	33.58	-1.17%	912,419
Jul 25, 2025	34.27	34.45	34.11	34.32	33.98	-0.41%	1,581,405
Jul 24, 2025	34.50	35.18	34.37	34.46	34.11	-0.35%	1,328,844
Jul 23, 2025	34.70	35.17	33.61	34.58	34.23	1.29%	2,479,282
Jul 22, 2025	33.47	34.24	33.33	34.14	33.80	2.46%	1,985,655
Jul 21, 2025	33.08	33.50	32.95	33.32	32.99	1.18%	1,731,090
Jul 18, 2025	33.13	33.26	32.70	32.93	32.60	-0.54%	1,562,005
Jul 17, 2025	33.66	33.66	33.04	33.11	32.78	-1.63%	1,534,978
Jul 16, 2025	33.46	34.18	33.45	33.66	33.32	0.69%	1,744,701
Jul 15, 2025	33.30	33.61	33.02	33.43	33.10	0.54%	1,359,825
Jul 14, 2025	33.46	33.53	32.96	33.25	32.92	-0.63%	1,338,040
Jul 11, 2025	32.80	33.55	32.80	33.46	33.12	1.79%	2,117,245
Jul 10, 2025	32.13	32.92	32.01	32.87	32.54	2.24%	1,489,559
Jul 9, 2025	32.27	32.35	31.84	32.15	31.83	-0.31%	1,445,284
Jul 8, 2025	31.78	32.66	31.74	32.25	31.93	1.26%	2,100,468
Jul 7, 2025	32.08	32.41	31.85	31.85	31.53	-0.69%	2,776,761
Jul 3, 2025	31.74	32.37	31.27	32.07	31.75	0.66%	2,519,110