Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	38.36	38.61	38.22	38.53	38.53	0.42%	815,711
Nov 14, 2025	38.33	38.41	37.72	38.37	38.37	-0.03%	1,466,463
Nov 13, 2025	38.33	38.44	38.03	38.38	38.38	-0.10%	626,712
Nov 12, 2025	38.24	38.42	37.83	38.42	38.42	0.68%	686,766
Nov 11, 2025	37.75	38.25	37.75	38.16	38.16	1.14%	516,591
Nov 10, 2025	37.42	37.91	37.23	37.73	37.73	0.80%	708,739
Nov 7, 2025	36.99	37.48	36.62	37.43	37.43	1.68%	867,883
Nov 6, 2025	37.24	37.52	36.60	36.81	36.81	-1.15%	952,997
Nov 5, 2025	38.05	38.22	37.03	37.24	37.24	-2.15%	1,194,390
Nov 4, 2025	38.16	38.62	37.97	38.06	38.06	-1.09%	1,006,624
Nov 3, 2025	38.86	38.99	38.07	38.48	38.48	-1.69%	1,162,725
Oct 31, 2025	39.25	39.40	39.08	39.14	39.14	-0.71%	667,584
Oct 30, 2025	39.66	39.67	39.08	39.42	39.42	-0.90%	976,557
Oct 29, 2025	40.13	40.13	39.55	39.78	39.78	-0.53%	1,651,760
Oct 28, 2025	39.97	40.26	39.64	39.99	39.99	0.63%	834,159
Oct 27, 2025	39.31	39.76	39.19	39.74	39.74	1.02%	1,155,994
Oct 24, 2025	38.69	39.37	38.52	39.34	39.34	1.86%	2,460,157
Oct 23, 2025	37.77	38.74	36.97	38.62	38.62	3.40%	2,247,984
Oct 22, 2025	36.74	37.52	36.73	37.35	37.35	1.06%	1,295,592
Oct 21, 2025	36.50	37.11	36.50	36.96	36.96	0.98%	1,663,780
Oct 20, 2025	37.21	37.21	36.42	36.60	36.60	-1.74%	1,196,321
Oct 17, 2025	37.30	37.55	37.02	37.25	37.25	0.16%	1,287,333
Oct 16, 2025	37.04	37.33	36.89	37.19	37.19	0.90%	1,825,825
Oct 15, 2025	36.70	37.17	36.58	36.86	36.86	0.24%	1,084,005
Oct 14, 2025	36.72	36.85	36.05	36.77	36.77	-	902,156
Oct 13, 2025	36.70	37.22	36.64	36.77	36.77	-0.05%	680,428
Oct 10, 2025	36.37	37.26	36.36	36.79	36.79	1.63%	1,771,168
Oct 9, 2025	35.55	36.26	35.51	36.20	36.20	1.86%	1,442,355
Oct 8, 2025	35.71	35.94	35.26	35.54	35.54	-0.78%	1,699,422
Oct 7, 2025	34.88	35.86	34.85	35.82	35.82	2.43%	1,601,642
Oct 6, 2025	34.79	35.10	34.33	34.97	34.97	0.63%	1,098,729
Oct 3, 2025	35.35	35.35	34.73	34.75	34.75	-1.14%	816,616
Oct 2, 2025	34.71	35.20	34.62	35.15	35.15	0.89%	801,792
Oct 1, 2025	34.47	34.88	34.44	34.84	34.84	1.07%	958,069
Sep 30, 2025	35.55	35.65	33.89	34.47	34.47	-3.20%	1,339,042
Sep 29, 2025	35.70	35.82	35.54	35.61	35.61	-0.14%	628,656
Sep 26, 2025	35.22	35.71	35.09	35.66	35.66	1.65%	665,189
Sep 25, 2025	34.70	35.14	34.54	35.08	35.08	1.27%	879,786
Sep 24, 2025	35.30	35.30	34.64	34.64	34.64	-1.93%	974,212
Sep 23, 2025	35.26	35.49	35.00	35.32	35.32	0.77%	1,002,800
Sep 22, 2025	35.37	35.54	34.99	35.05	35.05	-0.93%	632,538
Sep 19, 2025	35.34	35.49	34.91	35.38	35.38	0.63%	921,700
Sep 18, 2025	35.53	35.72	35.00	35.16	35.16	-1.65%	1,002,949
Sep 17, 2025	35.91	36.16	35.71	35.75	35.75	-0.14%	1,265,470
Sep 16, 2025	35.80	35.90	35.56	35.80	35.80	0.11%	667,555
Sep 15, 2025	35.73	35.89	35.37	35.76	35.76	-0.08%	758,359
Sep 12, 2025	35.76	35.95	35.64	35.79	35.79	-0.53%	739,731
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