Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.60	36.64	36.01	36.06	36.06	-1.29%	1,522,373
Apr 27, 2026	36.06	36.94	36.06	36.53	36.53	1.30%	1,908,807
Apr 24, 2026	37.20	37.23	35.90	36.06	36.06	-3.45%	1,371,882
Apr 23, 2026	37.82	38.48	36.78	37.35	37.35	-0.35%	1,696,989
Apr 22, 2026	34.18	37.49	34.16	37.48	37.48	13.61%	3,547,065
Apr 21, 2026	33.38	33.47	32.95	32.99	32.99	-1.11%	1,190,323
Apr 20, 2026	33.43	33.62	33.25	33.36	33.36	0.12%	931,770
Apr 17, 2026	33.40	33.75	33.03	33.32	33.32	-0.09%	1,611,276
Apr 16, 2026	33.21	33.85	33.21	33.35	33.35	0.24%	1,008,372
Apr 15, 2026	33.39	33.46	33.10	33.27	33.27	-0.03%	896,605
Apr 14, 2026	32.83	33.35	32.69	33.28	33.28	1.59%	1,173,724
Apr 13, 2026	32.53	32.83	32.35	32.76	32.76	0.99%	1,457,746
Apr 10, 2026	32.91	33.43	32.21	32.44	32.44	-1.10%	1,426,358
Apr 9, 2026	33.25	33.39	31.97	32.80	32.80	-1.35%	2,790,562
Apr 8, 2026	33.79	33.89	33.00	33.25	33.25	-0.06%	1,874,816
Apr 7, 2026	34.34	34.34	33.11	33.27	33.27	-3.31%	1,946,285
Apr 6, 2026	35.00	35.27	34.27	34.41	34.41	-1.77%	1,386,103
Apr 2, 2026	37.28	37.48	35.00	35.03	35.03	-8.15%	3,170,782
Apr 1, 2026	38.28	38.61	38.06	38.14	38.14	-0.81%	1,499,340
Mar 31, 2026	38.25	38.45	37.65	38.45	38.45	1.26%	1,281,341
Mar 30, 2026	38.68	38.76	37.88	37.97	37.97	-1.35%	891,314
Mar 27, 2026	39.04	39.04	38.39	38.49	38.49	-1.13%	1,024,891
Mar 26, 2026	39.03	39.33	38.84	38.93	38.93	-0.36%	1,285,421
Mar 25, 2026	39.08	39.35	39.00	39.07	39.07	0.83%	950,412
Mar 24, 2026	38.87	39.25	38.72	38.75	38.75	-0.74%	1,428,150
Mar 23, 2026	38.42	39.26	38.11	39.04	39.04	2.25%	1,272,743
Mar 20, 2026	38.71	38.80	38.02	38.18	38.18	-1.22%	1,775,420
Mar 19, 2026	38.72	39.02	38.31	38.65	38.65	-0.95%	912,867
Mar 18, 2026	39.23	39.28	38.85	39.02	39.02	-1.09%	987,252
Mar 17, 2026	39.12	39.70	38.91	39.45	39.45	1.49%	1,004,868
Mar 16, 2026	39.06	39.34	38.64	38.87	38.87	0.39%	1,108,986
Mar 13, 2026	38.60	38.97	38.40	38.72	38.72	0.10%	809,905
Mar 12, 2026	39.32	39.45	38.54	38.68	38.68	-2.00%	1,045,164
Mar 11, 2026	39.80	39.84	39.23	39.47	39.47	-0.83%	1,094,292
Mar 10, 2026	40.17	40.41	39.61	39.80	39.80	-2.04%	768,218
Mar 9, 2026	40.00	40.88	39.69	40.63	40.26	0.99%	898,987
Mar 6, 2026	40.68	40.84	40.16	40.23	39.87	-0.91%	844,242
Mar 5, 2026	40.37	40.71	40.12	40.60	40.23	0.27%	1,046,292
Mar 4, 2026	40.25	40.75	39.94	40.49	40.12	0.35%	827,792
Mar 3, 2026	40.63	40.74	39.75	40.35	39.98	-1.51%	870,315
Mar 2, 2026	39.77	41.14	39.50	40.97	40.60	2.60%	1,135,059
Feb 27, 2026	39.64	40.19	39.52	39.93	39.57	1.32%	1,026,470
Feb 26, 2026	39.68	39.83	39.31	39.41	39.05	-0.68%	1,126,419
Feb 25, 2026	39.22	39.79	38.80	39.68	39.32	1.82%	863,927
Feb 24, 2026	38.75	39.00	38.28	38.97	38.62	0.98%	835,022
Feb 23, 2026	38.45	38.78	38.41	38.59	38.24	0.47%	1,072,578
Feb 20, 2026	38.33	38.50	38.17	38.41	38.06	0.50%	651,956
Feb 19, 2026	38.39	38.39	38.01	38.22	37.87	-0.26%	566,939
Feb 18, 2026	38.33	38.57	38.18	38.32	37.97	-0.39%	642,316
Feb 17, 2026	38.79	38.81	38.17	38.47	38.12	-0.85%	819,558