Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	32.37	32.37	31.96	32.13	32.13	-0.65%	334,845
Oct 26, 2026	32.25	32.70	32.06	32.34	32.34	-0.15%	1,869,969
Oct 23, 2026	32.45	33.12	31.86	32.39	32.39	-2.44%	1,871,489
Oct 22, 2026	32.04	33.24	31.83	33.20	33.20	4.57%	2,431,389
Oct 21, 2026	32.02	32.19	31.43	31.75	31.75	-1.61%	1,318,208
Oct 20, 2026	32.15	32.57	31.90	32.27	32.27	1.99%	942,789
Oct 19, 2026	31.67	32.05	31.62	31.64	31.64	-1.06%	1,961,414
Oct 16, 2026	32.06	32.23	31.81	31.98	31.98	0.16%	1,118,054
Oct 15, 2026	31.64	32.29	31.33	31.93	31.93	2.83%	1,880,731
Oct 14, 2026	30.84	31.10	30.26	31.05	31.05	0.81%	1,261,388
Oct 13, 2026	30.06	30.89	30.06	30.80	30.80	3.01%	1,563,828
Oct 12, 2026	29.81	30.19	29.81	29.90	29.90	0.40%	644,606
Oct 9, 2026	30.51	30.52	29.26	29.78	29.78	-4.06%	3,740,534
Oct 8, 2026	30.57	31.06	30.46	31.04	31.04	1.17%	1,338,839
Oct 7, 2026	30.66	30.89	30.33	30.68	30.68	0.43%	1,539,271
Oct 6, 2026	30.40	30.59	30.02	30.55	30.55	0.56%	1,637,081
Oct 5, 2026	31.68	31.97	30.16	30.38	30.38	-1.46%	1,306,742
Oct 2, 2026	30.78	31.59	30.59	30.83	30.83	0.36%	1,639,360
Oct 1, 2026	30.97	31.00	30.15	30.72	30.72	-0.26%	1,486,979
Sep 30, 2026	30.96	31.20	30.71	30.80	30.80	-0.23%	1,444,634
Sep 29, 2026	31.14	31.35	30.87	30.87	30.87	-1.78%	1,049,713
Sep 28, 2026	31.76	31.88	31.22	31.43	31.43	-1.50%	1,590,590
Sep 25, 2026	32.20	32.38	31.77	31.91	31.91	-1.08%	1,273,045
Sep 24, 2026	33.37	33.44	32.24	32.26	32.26	-3.06%	1,064,775
Sep 23, 2026	33.06	33.46	32.60	33.28	33.28	0.03%	1,681,186
Sep 22, 2026	34.48	34.52	33.20	33.27	33.27	-3.31%	1,577,028
Sep 21, 2026	35.06	35.18	34.33	34.41	34.41	-1.91%	902,416
Sep 18, 2026	35.00	35.20	34.36	35.08	35.08	-0.11%	2,053,882
Sep 17, 2026	36.30	36.35	35.07	35.12	35.12	-2.17%	1,017,692
Sep 16, 2026	35.76	36.17	35.68	35.90	35.90	0.17%	886,251
Sep 15, 2026	36.54	36.57	35.77	35.84	35.84	-2.21%	1,382,900
Sep 14, 2026	36.77	37.77	36.52	36.65	36.65	1.22%	1,001,618
Sep 11, 2026	36.47	36.53	35.94	36.21	36.21	0.33%	573,547
Sep 10, 2026	36.53	36.95	35.63	36.09	36.09	-0.96%	761,074
Sep 9, 2026	36.86	37.01	36.43	36.44	36.44	-1.17%	916,175
Sep 8, 2026	37.16	37.44	36.45	36.87	36.87	-0.77%	1,037,494
Sep 4, 2026	37.91	37.94	37.37	37.52	37.16	-1.26%	964,191
Sep 3, 2026	36.97	38.09	36.91	38.00	37.63	3.68%	1,127,156
Sep 2, 2026	36.39	37.39	36.34	36.65	36.30	0.66%	945,389
Sep 1, 2026	36.90	37.35	36.35	36.41	36.06	-1.30%	1,116,958
Aug 31, 2026	36.50	37.27	36.50	36.89	36.53	0.82%	1,019,204
Aug 28, 2026	36.68	36.94	36.43	36.59	36.24	0.41%	833,118
Aug 27, 2026	36.64	36.94	36.26	36.44	36.09	-1.33%	931,477
Aug 26, 2026	36.50	37.18	36.48	36.93	36.57	0.93%	1,372,144
Aug 25, 2026	36.25	36.63	36.12	36.59	36.24	0.55%	982,860
Aug 24, 2026	36.16	36.44	35.77	36.39	36.04	0.33%	721,615
Aug 21, 2026	36.43	36.64	36.25	36.27	35.92	-0.22%	765,169
Aug 20, 2026	36.55	36.67	35.76	36.35	36.00	-0.49%	764,338
Aug 19, 2026	36.10	36.70	35.96	36.53	36.18	1.73%	689,772
Aug 18, 2026	36.40	36.44	35.82	35.91	35.56	-0.50%	687,033