Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.43	36.64	36.25	36.27	36.27	-0.22%	662,417
Aug 20, 2026	36.55	36.67	35.76	36.35	36.35	-0.49%	716,833
Aug 19, 2026	36.10	36.70	35.96	36.53	36.53	1.73%	659,884
Aug 18, 2026	36.40	36.44	35.82	35.91	35.91	-0.50%	687,032
Aug 17, 2026	36.31	36.70	36.09	36.09	36.09	-0.96%	681,482
Aug 14, 2026	36.45	36.68	36.31	36.44	36.44	0.11%	849,027
Aug 13, 2026	35.94	36.41	35.87	36.40	36.40	1.56%	803,725
Aug 12, 2026	35.19	35.86	35.00	35.84	35.84	1.50%	968,165
Aug 11, 2026	34.55	35.48	34.55	35.31	35.31	1.99%	751,440
Aug 10, 2026	34.13	34.70	34.00	34.62	34.62	0.44%	1,259,454
Aug 7, 2026	34.58	34.98	34.36	34.47	34.47	-0.20%	669,308
Aug 6, 2026	34.17	34.65	33.91	34.54	34.54	1.80%	822,783
Aug 5, 2026	33.85	34.03	33.32	33.93	33.93	0.24%	1,477,746
Aug 4, 2026	33.71	34.10	33.61	33.85	33.85	-0.59%	1,590,268
Aug 3, 2026	34.23	34.24	33.73	34.05	34.05	0.59%	610,202
Jul 31, 2026	33.75	34.17	33.66	33.85	33.85	-0.67%	1,499,662
Jul 30, 2026	34.72	34.72	33.84	34.08	34.08	-2.13%	1,299,736
Jul 29, 2026	34.75	35.48	34.72	34.82	34.82	0.20%	1,693,089
Jul 28, 2026	33.09	34.86	33.04	34.75	34.75	5.91%	1,834,711
Jul 27, 2026	32.82	33.17	32.64	32.81	32.81	0.24%	1,808,886
Jul 24, 2026	32.71	32.95	32.26	32.73	32.73	0.18%	1,153,617
Jul 23, 2026	32.55	33.47	32.55	32.67	32.67	-0.85%	1,348,536
Jul 22, 2026	33.44	34.54	32.85	32.95	32.95	-4.13%	2,168,756
Jul 21, 2026	34.41	34.59	33.89	34.37	34.37	-1.38%	2,282,532
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