Rogers Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.02	40.30	39.71	39.87	39.87	-0.35%	1,385,497
Jun 26, 2025	39.97	40.22	39.75	40.01	40.01	0.18%	1,573,537
Jun 25, 2025	39.89	40.55	39.55	39.94	39.94	-0.17%	2,459,533
Jun 24, 2025	38.88	40.23	38.80	40.01	40.01	3.41%	2,771,749
Jun 23, 2025	38.02	38.73	38.00	38.69	38.69	1.42%	1,748,400
Jun 20, 2025	38.28	38.40	37.85	38.15	38.15	0.16%	2,662,500
Jun 19, 2025	37.80	38.30	37.80	38.09	38.09	0.74%	664,600
Jun 18, 2025	37.37	37.92	37.25	37.81	37.81	1.07%	1,392,135
Jun 17, 2025	37.75	37.90	37.13	37.41	37.41	-1.32%	1,652,026
Jun 16, 2025	37.61	37.92	37.50	37.91	37.91	0.93%	1,687,800
Jun 13, 2025	37.54	37.73	37.46	37.56	37.56	-0.19%	901,396
Jun 12, 2025	37.05	37.66	37.01	37.63	37.63	1.73%	1,145,421
Jun 11, 2025	37.33	37.35	36.86	36.99	36.99	-0.70%	1,110,831
Jun 10, 2025	36.50	37.44	36.50	37.25	37.25	2.17%	2,189,300
Jun 9, 2025	36.02	36.85	36.01	36.46	36.46	0.11%	1,405,900
Jun 6, 2025	36.51	36.66	36.18	36.42	35.92	-0.22%	1,045,800
Jun 5, 2025	36.78	36.78	36.29	36.50	36.00	-0.63%	2,144,200
Jun 4, 2025	36.68	37.00	36.56	36.73	36.23	0.05%	1,276,938
Jun 3, 2025	36.75	36.86	36.55	36.71	36.21	-0.16%	975,100
Jun 2, 2025	36.81	37.19	36.49	36.77	36.27	-0.19%	1,340,400
May 30, 2025	36.70	37.11	36.50	36.84	36.33	0.41%	2,663,927
May 29, 2025	36.41	37.03	36.30	36.69	36.19	0.88%	1,606,631
May 28, 2025	36.69	36.74	36.34	36.37	35.87	-1.01%	1,100,100
May 27, 2025	36.15	36.94	36.12	36.74	36.24	1.27%	1,606,329
May 26, 2025	35.97	36.50	35.94	36.28	35.78	1.31%	482,300
May 23, 2025	36.12	36.22	35.54	35.81	35.32	-0.78%	885,700
May 22, 2025	35.90	36.31	35.65	36.09	35.59	0.59%	1,737,900
May 21, 2025	35.92	36.10	35.68	35.88	35.39	-0.36%	1,308,400
May 20, 2025	35.72	36.23	35.71	36.01	35.52	0.84%	1,028,100
May 16, 2025	35.47	35.88	35.40	35.71	35.22	0.88%	1,865,443
May 15, 2025	35.04	35.59	34.98	35.40	34.91	1.46%	1,348,218
May 14, 2025	35.41	35.56	34.66	34.89	34.41	-1.47%	1,804,806
May 13, 2025	36.20	36.22	35.37	35.41	34.92	-1.78%	1,537,544
May 12, 2025	35.79	36.18	35.45	36.05	35.56	1.35%	828,400
May 9, 2025	35.52	35.97	35.45	35.57	35.08	0.45%	1,347,000
May 8, 2025	35.56	35.97	35.33	35.41	34.92	0.43%	1,919,300
May 7, 2025	35.10	35.45	34.93	35.26	34.78	0.69%	2,990,900
May 6, 2025	35.10	35.37	34.87	35.02	34.54	-0.23%	1,341,030
May 5, 2025	35.35	35.41	34.81	35.10	34.62	-0.34%	661,244
May 2, 2025	35.39	35.40	34.93	35.22	34.74	0.11%	797,300
May 1, 2025	35.97	35.97	35.06	35.18	34.70	-2.11%	1,654,543
Apr 30, 2025	35.39	36.08	35.24	35.94	35.45	1.15%	1,112,321
Apr 29, 2025	35.22	35.61	35.20	35.53	35.04	0.85%	1,335,000
Apr 28, 2025	34.92	35.38	34.90	35.23	34.75	0.97%	868,700
Apr 25, 2025	34.93	34.93	34.19	34.89	34.41	-0.26%	1,283,449
Apr 24, 2025	35.09	35.30	34.82	34.98	34.50	0.40%	1,014,542
Apr 23, 2025	35.08	36.19	34.75	34.84	34.36	-0.80%	1,620,227
Apr 22, 2025	35.41	35.94	34.86	35.12	34.64	-0.71%	1,572,902
Apr 21, 2025	35.76	35.86	35.24	35.37	34.88	-1.31%	1,375,900
Apr 17, 2025	34.95	35.92	34.95	35.84	35.35	2.87%	1,483,400