Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 4, 2024	38.76	39.26	38.75	39.01	38.62	0.44%	679,140
Oct 3, 2024	38.72	38.98	38.54	38.84	38.45	-0.82%	1,174,765
Oct 2, 2024	39.32	39.36	38.90	39.16	38.76	-0.56%	985,027
Oct 1, 2024	40.03	40.19	39.26	39.38	38.98	-2.06%	748,943
Sep 30, 2024	40.25	40.28	39.71	40.21	39.80	-0.07%	519,210
Sep 27, 2024	40.32	40.40	40.00	40.24	39.83	0.40%	487,148
Sep 26, 2024	40.40	40.47	39.99	40.08	39.68	-0.35%	519,577
Sep 25, 2024	40.61	40.68	40.22	40.22	39.81	-0.91%	634,570
Sep 24, 2024	40.40	40.66	40.23	40.59	40.18	0.74%	459,758
Sep 23, 2024	40.37	40.70	40.12	40.29	39.88	-0.17%	497,091
Sep 20, 2024	39.78	40.50	39.65	40.36	39.95	1.25%	2,003,235
Sep 19, 2024	40.15	40.34	39.69	39.86	39.46	0.53%	1,082,860
Sep 18, 2024	40.80	40.92	39.39	39.65	39.25	-2.82%	1,750,364
Sep 17, 2024	40.88	41.20	40.62	40.80	40.39	-0.24%	531,386
Sep 16, 2024	40.82	41.07	40.58	40.90	40.49	0.62%	638,411
Sep 13, 2024	40.55	40.73	40.34	40.65	40.24	1.09%	1,079,839
Sep 12, 2024	40.32	40.49	40.08	40.21	39.80	-0.40%	688,432
Sep 11, 2024	40.10	40.47	39.73	40.37	39.96	0.20%	627,020
Sep 10, 2024	40.93	40.93	40.00	40.29	39.88	-1.15%	894,513
Sep 9, 2024	40.48	41.04	40.37	40.76	40.35	-0.32%	787,119
Sep 6, 2024	41.05	41.84	40.66	40.89	40.12	-0.68%	658,110
Sep 5, 2024	41.01	41.41	40.87	41.17	40.39	1.38%	766,425
Sep 4, 2024	40.43	40.95	40.38	40.61	39.84	0.57%	638,545
Sep 3, 2024	40.50	40.55	40.01	40.38	39.61	-0.42%	1,063,073
Aug 30, 2024	40.62	40.85	40.39	40.55	39.78	-0.32%	393,803
Aug 29, 2024	40.80	41.02	40.55	40.68	39.91	-0.34%	430,867
Aug 28, 2024	41.15	41.32	40.68	40.82	40.05	-0.73%	640,275
Aug 27, 2024	40.66	41.15	40.57	41.12	40.34	1.06%	645,747
Aug 26, 2024	40.93	41.17	40.66	40.69	39.92	-0.32%	616,662
Aug 23, 2024	40.33	41.08	40.33	40.82	40.05	1.67%	477,984
Aug 22, 2024	40.13	40.54	39.95	40.15	39.39	0.02%	987,795
Aug 21, 2024	39.84	40.22	39.72	40.14	39.38	0.98%	934,528
Aug 20, 2024	39.70	39.87	39.50	39.75	39.00	-0.53%	361,726
Aug 19, 2024	39.66	40.19	39.66	39.96	39.20	1.06%	441,506
Aug 16, 2024	39.57	39.74	39.46	39.54	38.79	0.18%	465,506
Aug 15, 2024	39.84	39.98	39.41	39.47	38.72	-0.85%	453,802
Aug 14, 2024	39.58	39.97	39.58	39.81	39.06	0.38%	900,322
Aug 13, 2024	39.63	39.73	39.16	39.66	38.91	0.66%	544,101
Aug 12, 2024	39.91	39.91	39.24	39.40	38.65	-0.91%	559,446
Aug 9, 2024	39.76	39.82	39.45	39.76	39.01	0.15%	728,876
Aug 8, 2024	39.67	39.87	39.40	39.70	38.95	0.97%	646,225
Aug 7, 2024	39.59	39.69	39.13	39.32	38.57	0.31%	1,037,979
Aug 6, 2024	38.20	39.30	38.11	39.20	38.46	2.91%	1,128,763
Aug 5, 2024	37.69	38.26	37.32	38.09	37.37	-1.47%	748,819
Aug 2, 2024	37.89	38.70	37.79	38.66	37.93	1.50%	1,290,007
Aug 1, 2024	38.63	38.66	38.00	38.09	37.37	-1.45%	1,035,866