Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	34.41	34.56	33.89	34.36	-	-1.42%	519,526
Jul 20, 2026	34.67	35.14	34.65	34.85	34.85	0.55%	1,212,162
Jul 17, 2026	35.16	35.16	34.56	34.66	34.66	-0.40%	1,515,131
Jul 16, 2026	34.07	35.03	33.79	34.80	34.80	2.78%	1,067,183
Jul 15, 2026	32.95	34.08	32.90	33.86	33.86	2.86%	1,604,249
Jul 14, 2026	33.31	33.57	32.89	32.92	32.92	-1.38%	976,240
Jul 13, 2026	33.14	33.79	32.83	33.38	33.38	1.37%	1,118,295
Jul 10, 2026	32.95	33.53	32.85	32.93	32.93	0.24%	1,218,197
Jul 9, 2026	32.90	33.07	32.50	32.85	32.85	0.24%	1,004,681
Jul 8, 2026	32.48	33.21	32.48	32.77	32.77	0.89%	1,336,175
Jul 7, 2026	31.73	32.69	31.54	32.48	32.48	3.28%	1,509,957
Jul 6, 2026	31.78	32.59	31.44	31.45	31.45	-0.54%	1,751,179
Jul 2, 2026	32.60	33.10	31.38	31.62	31.62	-1.56%	1,650,931
Jul 1, 2026	32.18	32.49	32.11	32.12	32.12	-1.17%	538,391
Jun 30, 2026	33.92	34.24	32.47	32.50	32.50	-4.55%	1,189,538
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