Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	25.31	25.46	25.13	25.24	25.24	0.64%	1,004,193
Apr 23, 2025	25.25	26.16	25.02	25.08	25.08	-1.30%	1,503,899
Apr 22, 2025	25.66	25.94	25.23	25.41	25.41	-0.51%	1,129,928
Apr 21, 2025	25.84	25.98	25.48	25.54	25.54	-1.43%	1,025,051
Apr 17, 2025	25.18	25.97	25.11	25.91	25.91	3.27%	1,035,946
Apr 16, 2025	25.10	25.43	24.98	25.09	25.09	0.60%	1,063,307
Apr 15, 2025	25.17	25.25	24.63	24.94	24.94	-1.07%	1,127,656
Apr 14, 2025	24.60	25.39	24.52	25.21	25.21	2.94%	1,124,964
Apr 11, 2025	23.66	24.73	23.66	24.49	24.49	4.04%	1,662,744
Apr 10, 2025	24.19	24.26	23.18	23.54	23.54	-3.05%	2,034,327
Apr 9, 2025	23.58	24.44	23.32	24.28	24.28	1.51%	2,344,316
Apr 8, 2025	25.15	25.19	23.73	23.92	23.92	-3.24%	1,664,210
Apr 7, 2025	25.20	25.77	24.61	24.72	24.72	-4.26%	1,574,472
Apr 4, 2025	26.12	26.87	25.73	25.82	25.82	-0.96%	2,310,323
Apr 3, 2025	25.38	26.18	25.25	26.07	26.07	3.08%	2,025,830
Apr 2, 2025	25.39	25.60	24.86	25.29	25.29	0.16%	1,372,820
Apr 1, 2025	26.52	26.59	24.76	25.25	25.25	-5.54%	3,272,039
Mar 31, 2025	27.22	27.66	26.64	26.73	26.73	-2.02%	1,470,337
Mar 28, 2025	27.96	27.96	27.27	27.28	27.28	-1.73%	840,238
Mar 27, 2025	27.60	28.12	27.55	27.76	27.76	0.25%	1,124,316
Mar 26, 2025	27.54	27.73	27.36	27.69	27.69	1.13%	972,236
Mar 25, 2025	27.26	27.50	27.22	27.38	27.38	1.15%	806,828
Mar 24, 2025	27.31	27.49	27.04	27.07	27.07	-0.81%	853,503
Mar 21, 2025	27.78	27.88	27.28	27.29	27.29	-2.22%	1,656,870
Mar 20, 2025	28.15	28.18	27.71	27.91	27.91	-1.24%	780,019
Mar 19, 2025	28.58	28.80	28.14	28.26	28.26	-1.33%	1,022,936
Mar 18, 2025	28.38	28.68	28.19	28.64	28.64	1.13%	957,389
Mar 17, 2025	27.96	28.43	27.96	28.32	28.32	1.25%	914,210
Mar 14, 2025	27.93	28.17	27.74	27.97	27.97	0.43%	561,421
Mar 13, 2025	27.95	28.38	27.72	27.85	27.85	-0.43%	926,322
Mar 12, 2025	27.88	28.11	27.49	27.97	27.97	-0.29%	1,338,263
Mar 11, 2025	27.85	28.16	27.27	28.05	28.05	0.11%	1,572,672
Mar 10, 2025	28.19	28.46	27.82	28.02	28.02	-1.44%	1,042,344
Mar 7, 2025	28.40	28.78	28.03	28.43	28.08	0.25%	1,398,777
Mar 6, 2025	28.03	28.61	27.97	28.36	28.01	1.03%	961,525
Mar 5, 2025	27.65	28.18	27.49	28.07	27.73	2.04%	1,367,654
Mar 4, 2025	27.62	27.96	27.37	27.51	27.17	-0.58%	1,021,825
Mar 3, 2025	27.89	28.28	27.57	27.67	27.33	-0.32%	764,203
Feb 28, 2025	27.85	28.11	27.54	27.76	27.42	-0.50%	804,254
Feb 27, 2025	28.20	28.23	27.83	27.90	27.56	-1.13%	515,649
Feb 26, 2025	28.28	28.32	27.87	28.22	27.87	-0.74%	897,934
Feb 25, 2025	28.42	28.72	28.19	28.43	28.08	0.64%	710,109
Feb 24, 2025	28.25	28.49	28.16	28.25	27.90	0.21%	881,745
Feb 21, 2025	28.01	28.27	27.84	28.19	27.84	0.53%	964,512
Feb 20, 2025	28.00	28.18	27.69	28.04	27.70	-0.14%	736,163
Feb 19, 2025	27.77	28.15	27.39	28.08	27.74	0.93%	706,711
Feb 18, 2025	28.18	28.18	27.82	27.82	27.48	-0.75%	607,990
Feb 14, 2025	28.47	28.64	27.88	28.03	27.69	-0.81%	833,103
Feb 13, 2025	27.88	28.41	27.88	28.26	27.91	1.87%	741,874
Feb 12, 2025	27.27	27.79	27.15	27.74	27.40	1.28%	1,152,157