Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.92	34.24	33.59	33.42	-	-1.85%	72,815
Jun 29, 2026	35.08	35.11	33.83	34.05	34.05	-2.27%	1,089,412
Jun 26, 2026	35.00	35.06	34.68	34.84	34.84	0.11%	790,268
Jun 25, 2026	35.50	35.65	34.56	34.80	34.80	-1.92%	969,373
Jun 24, 2026	36.67	36.67	35.38	35.48	35.48	-2.98%	802,605
Jun 23, 2026	36.42	36.72	36.03	36.57	36.57	0.88%	865,539
Jun 22, 2026	37.32	37.32	36.22	36.25	36.25	-3.51%	844,312
Jun 18, 2026	37.16	37.64	37.11	37.57	37.57	1.10%	1,171,068
Jun 17, 2026	38.12	38.20	37.11	37.16	37.16	-2.49%	868,111
Jun 16, 2026	38.90	38.97	37.73	38.11	38.11	-1.93%	1,089,990
Jun 15, 2026	38.58	39.14	38.25	38.86	38.86	0.78%	890,820
Jun 12, 2026	39.02	39.23	38.40	38.56	38.56	-0.54%	1,156,530
Jun 11, 2026	38.70	38.89	38.27	38.77	38.77	0.44%	744,097
Jun 10, 2026	37.54	38.99	37.54	38.60	38.60	2.77%	910,972
Jun 9, 2026	37.42	37.93	37.35	37.56	37.56	0.50%	823,959
Jun 8, 2026	37.62	38.21	37.54	37.73	37.37	0.27%	745,850
Jun 5, 2026	38.07	38.21	37.52	37.63	37.27	-1.08%	883,011
Jun 4, 2026	37.99	38.59	37.90	38.04	37.68	0.61%	910,442
Jun 3, 2026	38.16	38.60	37.73	37.81	37.45	-1.07%	1,149,868
Jun 2, 2026	39.48	39.65	38.13	38.22	37.86	-2.82%	1,496,994
Jun 1, 2026	38.53	39.35	38.52	39.33	38.96	2.02%	1,326,901
May 29, 2026	38.23	38.68	37.79	38.55	38.18	0.78%	2,551,558
May 28, 2026	37.37	38.46	37.17	38.25	37.89	2.03%	1,382,758
May 27, 2026	36.78	37.84	36.67	37.49	37.13	1.82%	1,009,169
May 26, 2026	36.50	36.88	36.42	36.82	36.47	0.60%	670,379
May 22, 2026	36.80	37.25	36.55	36.60	36.25	-0.14%	1,388,302
May 21, 2026	35.81	36.69	35.76	36.65	36.30	1.44%	878,232
May 20, 2026	35.54	36.31	35.54	36.13	35.79	1.29%	706,936
May 19, 2026	35.81	35.94	35.18	35.67	35.33	0.39%	1,421,921
May 18, 2026	35.25	35.64	35.22	35.53	35.19	0.54%	514,885
May 15, 2026	35.51	35.85	35.29	35.34	35.00	-1.04%	1,609,553
May 14, 2026	36.35	36.39	35.67	35.71	35.37	-1.08%	1,139,883
May 13, 2026	36.30	36.41	35.91	36.10	35.76	-0.55%	1,187,587
May 12, 2026	36.71	36.71	36.23	36.30	35.96	-0.63%	880,312
May 11, 2026	36.93	37.24	36.47	36.53	36.18	-1.00%	693,467
May 8, 2026	36.76	37.00	36.40	36.90	36.55	0.90%	673,093
May 7, 2026	36.44	36.84	36.44	36.57	36.22	0.36%	690,559
May 6, 2026	36.80	37.08	36.01	36.44	36.09	-0.38%	1,199,841
May 5, 2026	36.00	36.63	35.81	36.58	36.23	1.89%	637,687
May 4, 2026	36.31	36.37	35.84	35.90	35.56	-1.48%	790,936
May 1, 2026	36.48	36.88	36.36	36.44	36.09	0.03%	716,425
Apr 30, 2026	36.37	36.51	36.22	36.43	36.08	0.47%	737,023
Apr 29, 2026	36.03	36.51	35.89	36.26	35.92	0.55%	912,399
Apr 28, 2026	36.60	36.64	36.01	36.06	35.72	-1.29%	1,594,592
Apr 27, 2026	36.06	36.94	36.06	36.53	36.18	1.30%	2,117,091
Apr 24, 2026	37.20	37.23	35.90	36.06	35.72	-3.45%	1,506,690
Apr 23, 2026	37.82	38.48	36.78	37.35	37.00	-0.35%	2,048,184
Apr 22, 2026	34.18	37.49	34.16	37.48	37.12	13.61%	3,872,598
Apr 21, 2026	33.38	33.47	32.95	32.99	32.68	-1.11%	1,332,045
Apr 20, 2026	33.43	33.62	33.25	33.36	33.04	0.12%	1,014,473