Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.95	49.76	48.91	49.70	49.70	1.49%	1,572,998
Sep 25, 2025	48.16	48.99	48.01	48.97	48.97	1.62%	2,372,900
Sep 24, 2025	48.72	49.03	48.18	48.19	48.19	-1.39%	1,472,400
Sep 23, 2025	48.43	49.15	48.40	48.87	48.87	0.78%	2,182,842
Sep 22, 2025	48.81	49.06	48.37	48.49	48.49	-0.68%	1,334,200
Sep 19, 2025	49.30	49.30	48.18	48.82	48.82	0.62%	3,376,600
Sep 18, 2025	49.15	49.28	48.26	48.52	48.52	-1.42%	1,904,500
Sep 17, 2025	49.20	49.77	49.19	49.22	49.22	-0.06%	3,461,029
Sep 16, 2025	49.37	49.40	48.86	49.25	49.25	-0.02%	809,200
Sep 15, 2025	49.54	49.63	48.90	49.26	49.26	-0.55%	1,385,100
Sep 12, 2025	49.80	49.80	49.34	49.53	49.53	-0.42%	1,375,100
Sep 11, 2025	49.23	49.76	48.86	49.74	49.74	1.22%	925,100
Sep 10, 2025	49.04	49.30	48.88	49.14	49.14	-0.18%	2,595,800
Sep 9, 2025	49.25	49.38	48.35	49.23	49.23	-0.26%	2,064,217
Sep 8, 2025	48.95	49.39	48.51	49.36	49.36	-0.68%	1,994,847
Sep 5, 2025	49.29	50.00	49.19	49.70	49.20	0.91%	1,704,000
Sep 4, 2025	49.45	49.78	49.22	49.25	48.75	-0.04%	3,213,107
Sep 3, 2025	48.86	49.43	48.70	49.27	48.77	0.55%	1,605,306
Sep 2, 2025	49.09	49.40	48.68	49.00	48.51	-0.43%	1,763,800
Aug 29, 2025	48.97	49.30	48.83	49.21	48.71	0.16%	1,492,800
Aug 28, 2025	49.46	49.48	49.08	49.13	48.64	-0.43%	756,200
Aug 27, 2025	48.63	49.54	48.50	49.34	48.84	1.17%	1,059,800
Aug 26, 2025	49.21	49.30	48.66	48.77	48.28	-0.89%	1,828,400
Aug 25, 2025	49.21	49.30	48.85	49.21	48.71	-0.18%	729,400
Aug 22, 2025	49.59	49.93	49.22	49.30	48.80	-0.44%	2,793,800
Aug 21, 2025	48.89	49.56	48.89	49.52	49.02	0.98%	883,036
Aug 20, 2025	48.92	49.36	48.83	49.04	48.55	0.43%	1,344,340
Aug 19, 2025	48.57	48.93	48.56	48.83	48.34	0.54%	1,161,800
Aug 18, 2025	48.88	49.33	48.56	48.57	48.08	-0.43%	1,645,600
Aug 15, 2025	48.46	48.94	48.24	48.78	48.29	0.70%	1,799,004
Aug 14, 2025	47.92	48.59	47.87	48.44	47.95	1.09%	1,730,200
Aug 13, 2025	47.10	48.04	47.10	47.92	47.44	1.85%	1,996,900
Aug 12, 2025	46.87	47.68	46.87	47.05	46.58	0.75%	1,260,326
Aug 11, 2025	46.82	47.37	46.56	46.70	46.23	-0.09%	1,956,200
Aug 8, 2025	46.32	46.95	46.32	46.74	46.27	0.97%	1,400,234
Aug 7, 2025	45.56	46.39	45.46	46.29	45.82	1.98%	1,843,700
Aug 6, 2025	46.52	46.59	45.30	45.39	44.93	-2.13%	3,826,102
Aug 5, 2025	46.63	47.07	46.37	46.38	45.91	-0.26%	1,591,636
Aug 1, 2025	46.12	46.57	45.82	46.50	46.03	0.48%	1,378,700
Jul 31, 2025	45.96	46.34	45.75	46.28	45.81	0.26%	1,588,503
Jul 30, 2025	46.21	46.69	45.95	46.16	45.70	-0.52%	1,060,504
Jul 29, 2025	46.51	46.72	46.04	46.40	45.93	-0.47%	1,128,900
Jul 28, 2025	46.80	46.85	46.40	46.62	46.15	-0.89%	1,232,000
Jul 25, 2025	47.00	47.16	46.78	47.04	46.57	-0.04%	1,827,740
Jul 24, 2025	47.23	47.92	46.86	47.06	46.59	0.15%	1,165,026
Jul 23, 2025	47.23	47.87	45.70	46.99	46.52	1.18%	2,705,148
Jul 22, 2025	45.59	46.61	45.59	46.44	45.97	1.78%	3,269,845
Jul 21, 2025	45.34	45.91	45.17	45.63	45.17	0.93%	1,771,300
Jul 18, 2025	45.51	45.60	44.88	45.21	44.76	-0.66%	1,714,200
Jul 17, 2025	45.99	46.10	45.41	45.51	45.05	-1.17%	2,045,743