Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.70	35.79	35.20	35.29	35.29	-1.40%	597,073
Nov 19, 2024	35.56	35.80	35.40	35.79	35.79	0.22%	513,073
Nov 18, 2024	35.76	36.21	35.58	35.71	35.71	-0.11%	532,997
Nov 15, 2024	36.10	36.18	35.64	35.75	35.75	-1.05%	540,460
Nov 14, 2024	36.12	36.51	35.97	36.13	36.13	0.42%	748,629
Nov 13, 2024	35.78	36.00	35.58	35.98	35.98	0.53%	1,281,492
Nov 12, 2024	35.67	35.83	35.17	35.79	35.79	-0.14%	599,433
Nov 11, 2024	36.30	36.48	35.82	35.84	35.84	-1.32%	3,669,897
Nov 8, 2024	36.59	36.76	36.29	36.32	36.32	-1.20%	4,137,131
Nov 7, 2024	36.78	37.01	36.27	36.76	36.76	0.49%	1,286,337
Nov 6, 2024	37.14	37.14	36.33	36.58	36.58	-1.90%	1,102,705
Nov 5, 2024	36.79	37.42	36.35	37.29	37.29	1.72%	1,326,241
Nov 4, 2024	36.28	36.84	35.94	36.66	36.66	1.61%	1,463,163
Nov 1, 2024	36.54	36.59	35.96	36.08	36.08	-0.66%	508,470
Oct 31, 2024	36.71	36.72	36.31	36.32	36.32	-1.41%	763,209
Oct 30, 2024	36.27	36.96	36.10	36.84	36.84	1.49%	891,933
Oct 29, 2024	37.21	37.24	36.01	36.30	36.30	-2.71%	1,005,992
Oct 28, 2024	37.48	37.59	37.23	37.31	37.31	0.46%	1,016,472
Oct 25, 2024	38.00	38.19	37.12	37.14	37.14	-2.24%	985,772
Oct 24, 2024	39.30	39.32	37.67	37.99	37.99	-3.16%	874,192
Oct 23, 2024	39.15	39.27	38.79	39.23	39.23	0.49%	638,924
Oct 22, 2024	39.05	39.33	38.69	39.04	39.04	-0.18%	669,212
Oct 21, 2024	38.98	39.23	38.77	39.11	39.11	0.10%	651,526
Oct 18, 2024	38.80	39.12	38.75	39.07	39.07	1.03%	500,510
Oct 17, 2024	38.15	38.71	38.10	38.67	38.67	1.15%	596,815
Oct 16, 2024	38.28	38.63	38.13	38.23	38.23	-0.03%	544,423
Oct 15, 2024	38.13	38.44	37.99	38.24	38.24	0.66%	685,031
Oct 14, 2024	38.11	38.17	37.99	37.99	37.99	-0.31%	227,348
Oct 11, 2024	38.45	38.62	38.10	38.11	38.11	-0.73%	402,657
Oct 10, 2024	38.03	38.45	37.94	38.39	38.39	0.39%	797,835
Oct 9, 2024	38.49	38.76	38.23	38.24	38.24	-0.68%	427,982
Oct 8, 2024	38.45	38.59	38.24	38.50	38.50	-0.08%	527,095
Oct 7, 2024	38.96	38.96	38.35	38.53	38.53	-1.23%	683,441
Oct 4, 2024	38.76	39.26	38.75	39.01	39.01	0.44%	679,140
Oct 3, 2024	38.72	38.98	38.54	38.84	38.84	-0.82%	1,174,765
Oct 2, 2024	39.32	39.36	38.90	39.16	39.16	-0.56%	985,027
Oct 1, 2024	40.03	40.19	39.26	39.38	39.38	-2.06%	748,943
Sep 30, 2024	40.25	40.28	39.71	40.21	40.21	-0.07%	519,210
Sep 27, 2024	40.32	40.40	40.00	40.24	40.24	0.40%	487,148
Sep 26, 2024	40.40	40.47	39.99	40.08	40.08	-0.35%	519,577
Sep 25, 2024	40.61	40.68	40.22	40.22	40.22	-0.91%	634,570
Sep 24, 2024	40.40	40.66	40.23	40.59	40.59	0.74%	459,758
Sep 23, 2024	40.37	40.70	40.12	40.29	40.29	-0.17%	497,091
Sep 20, 2024	39.78	40.50	39.65	40.36	40.36	1.25%	2,003,235
Sep 19, 2024	40.15	40.34	39.69	39.86	39.86	0.53%	1,082,860
Sep 18, 2024	40.80	40.92	39.39	39.65	39.65	-2.82%	1,750,364
Sep 17, 2024	40.88	41.20	40.62	40.80	40.80	-0.24%	531,386
Sep 16, 2024	40.82	41.07	40.58	40.90	40.90	0.62%	638,411
Sep 13, 2024	40.55	40.73	40.34	40.65	40.65	1.09%	1,079,839
Sep 12, 2024	40.32	40.49	40.08	40.21	40.21	-0.40%	688,432
Sep 11, 2024	40.10	40.47	39.73	40.37	40.37	0.20%	627,020
Sep 10, 2024	40.93	40.93	40.00	40.29	40.29	-1.15%	894,513
Sep 9, 2024	40.48	41.04	40.37	40.76	40.76	-0.32%	787,119
Sep 6, 2024	41.05	41.84	40.66	40.89	40.52	-0.68%	658,110
Sep 5, 2024	41.01	41.41	40.87	41.17	40.80	1.38%	766,425
Sep 4, 2024	40.43	40.95	40.38	40.61	40.25	0.57%	638,545
Sep 3, 2024	40.50	40.55	40.01	40.38	40.02	-0.42%	1,063,073
Aug 30, 2024	40.62	40.85	40.39	40.55	40.19	-0.32%	393,803
Aug 29, 2024	40.80	41.02	40.55	40.68	40.32	-0.34%	430,867
Aug 28, 2024	41.15	41.32	40.68	40.82	40.46	-0.73%	640,275
Aug 27, 2024	40.66	41.15	40.57	41.12	40.75	1.06%	645,747
Aug 26, 2024	40.93	41.17	40.66	40.69	40.33	-0.32%	616,662
Aug 23, 2024	40.33	41.08	40.33	40.82	40.46	1.67%	477,984
Aug 22, 2024	40.13	40.54	39.95	40.15	39.79	0.02%	987,795
Aug 21, 2024	39.84	40.22	39.72	40.14	39.78	0.98%	934,528
Aug 20, 2024	39.70	39.87	39.50	39.75	39.39	-0.53%	361,726
Aug 19, 2024	39.66	40.19	39.66	39.96	39.60	1.06%	441,506
Aug 16, 2024	39.57	39.74	39.46	39.54	39.19	0.18%	465,506
Aug 15, 2024	39.84	39.98	39.41	39.47	39.12	-0.85%	453,802
Aug 14, 2024	39.58	39.97	39.58	39.81	39.45	0.38%	900,322
Aug 13, 2024	39.63	39.73	39.16	39.66	39.31	0.66%	544,101
Aug 12, 2024	39.91	39.91	39.24	39.40	39.05	-0.91%	559,446
Aug 9, 2024	39.76	39.82	39.45	39.76	39.40	0.15%	728,876
Aug 8, 2024	39.67	39.87	39.40	39.70	39.35	0.97%	646,225
Aug 7, 2024	39.59	39.69	39.13	39.32	38.97	0.31%	1,037,979
Aug 6, 2024	38.20	39.30	38.11	39.20	38.85	2.91%	1,128,763
Aug 5, 2024	37.69	38.26	37.32	38.09	37.75	-1.47%	748,819
Aug 2, 2024	37.89	38.70	37.79	38.66	38.31	1.50%	1,290,007
Aug 1, 2024	38.63	38.66	38.00	38.09	37.75	-1.45%	1,035,866
Jul 31, 2024	38.45	39.02	38.37	38.65	38.30	0.89%	1,044,253
Jul 30, 2024	38.25	38.50	37.96	38.31	37.97	0.39%	1,092,855
Jul 29, 2024	37.84	38.25	37.48	38.16	37.82	0.90%	1,150,116
Jul 26, 2024	37.15	37.89	37.09	37.82	37.48	2.49%	578,535
Jul 25, 2024	36.72	37.34	36.64	36.90	36.57	-0.32%	820,668
Jul 24, 2024	37.55	37.95	37.01	37.02	36.69	-1.49%	624,088
Jul 23, 2024	37.62	37.82	37.25	37.58	37.24	-0.24%	1,213,579
Jul 22, 2024	37.53	37.82	37.20	37.67	37.33	0.56%	717,554
Jul 19, 2024	37.68	37.68	37.34	37.46	37.13	-0.77%	599,361
Jul 18, 2024	38.14	38.39	37.74	37.75	37.41	-0.81%	604,742
Jul 17, 2024	37.66	38.15	37.65	38.06	37.72	0.61%	621,003
Jul 16, 2024	37.47	37.90	37.37	37.83	37.49	0.96%	509,959
Jul 15, 2024	37.13	37.60	36.72	37.47	37.14	0.51%	625,436
Jul 12, 2024	37.18	37.69	37.10	37.28	36.95	0.68%	653,157
Jul 11, 2024	36.80	37.11	36.46	37.03	36.70	1.84%	984,187
Jul 10, 2024	36.48	36.58	36.10	36.36	36.04	-0.36%	895,513
Jul 9, 2024	36.72	36.74	36.10	36.49	36.16	-0.82%	976,175
Jul 8, 2024	36.97	37.04	36.62	36.79	36.46	-0.43%	551,627
Jul 5, 2024	36.93	37.14	36.71	36.95	36.62	0.38%	670,343
Jul 3, 2024	36.20	36.85	36.20	36.81	36.48	1.69%	348,859
Jul 2, 2024	36.58	36.59	35.55	36.20	35.88	-1.04%	874,637