Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.30	38.30	38.30	38.30	38.30	-1.26%	101
Dec 1, 2025	38.92	38.92	38.77	38.79	38.79	3.22%	9,422
Nov 24, 2025	37.56	37.58	37.56	37.58	37.58	0.24%	1,000
Nov 10, 2025	37.49	37.49	37.49	37.49	37.49	-3.40%	500
Nov 3, 2025	39.00	39.00	38.65	38.81	38.81	5.61%	900
Oct 22, 2025	36.75	36.75	36.75	36.75	36.75	-1.30%	1,400
Oct 20, 2025	37.40	37.40	37.23	37.23	37.23	4.66%	200
Sep 24, 2025	35.62	35.62	35.57	35.57	35.57	-2.55%	230
Sep 23, 2025	36.05	36.50	36.05	36.50	36.50	-0.68%	1,001
Sep 22, 2025	36.75	36.75	36.75	36.75	36.75	-0.34%	1,387
Sep 12, 2025	36.88	36.88	36.88	36.88	36.88	-0.50%	100
Sep 9, 2025	37.06	37.06	37.06	37.06	37.06	0.24%	576
Aug 18, 2025	36.97	36.97	36.97	36.97	36.61	-0.08%	107
Aug 12, 2025	37.00	37.00	37.00	37.00	36.64	0.27%	114
Jul 28, 2025	35.61	36.90	35.61	36.90	36.54	22.88%	200
Jun 11, 2025	29.83	30.03	29.83	30.03	29.74	1.45%	1,500