Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	33.40	33.75	33.03	33.32	33.00	-0.09%	1,661,235
Apr 16, 2026	33.21	33.85	33.21	33.35	33.03	0.24%	1,008,372
Apr 15, 2026	33.39	33.46	33.10	33.27	32.95	-0.03%	1,180,212
Apr 14, 2026	32.83	33.35	32.69	33.28	32.96	1.59%	1,173,774
Apr 13, 2026	32.53	32.83	32.35	32.76	32.45	0.99%	1,683,545
Apr 10, 2026	32.91	33.43	32.21	32.44	32.13	-1.10%	1,804,725
Apr 9, 2026	33.25	33.39	31.97	32.80	32.49	-1.35%	2,790,572
Apr 8, 2026	33.79	33.89	33.00	33.25	32.93	-0.06%	2,075,363
Apr 7, 2026	34.34	34.34	33.11	33.27	32.95	-3.31%	2,227,543
Apr 6, 2026	35.00	35.27	34.27	34.41	34.08	-1.77%	1,512,254
Apr 2, 2026	37.28	37.48	35.00	35.03	34.70	-8.15%	3,220,221
Apr 1, 2026	38.28	38.61	38.06	38.14	37.78	-0.81%	1,499,340
Mar 31, 2026	38.25	38.45	37.65	38.45	38.08	1.26%	1,323,135
Mar 30, 2026	38.68	38.76	37.88	37.97	37.61	-1.35%	923,798