5 DAY PERFORMANCE
+11.53%
1 MONTH PERFORMANCE
+18.11%
3 MONTH PERFORMANCE
+12.67%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
+7.71%
1 YEAR PERFORMANCE
+59.81%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.78 | $36.09 (-1.86%) | $37.08 | $36.05 | 456.77 K | $19.87 B |
| 05/05/2026 | $36.00 | $36.58 (1.61%) | $36.63 | $35.81 | 637.69 K | $19.75 B |
| 05/04/2026 | $36.31 | $35.90 (-1.13%) | $36.37 | $35.84 | 790.94 K | $19.39 B |
| 05/01/2026 | $36.48 | $36.44 (-0.11%) | $36.88 | $36.36 | 716.43 K | $19.68 B |
| 04/30/2026 | $36.37 | $36.43 (0.16%) | $36.51 | $36.22 | 737.02 K | $19.67 B |
| 04/29/2026 | $36.03 | $36.26 (0.64%) | $36.51 | $35.89 | 912.40 K | $19.58 B |
| 04/28/2026 | $36.60 | $36.06 (-1.48%) | $36.64 | $36.01 | 1.59 M | $19.47 B |
| 04/27/2026 | $36.06 | $36.53 (1.3%) | $36.94 | $36.06 | 2.12 M | $19.73 B |
| 04/24/2026 | $37.20 | $36.06 (-3.06%) | $37.23 | $35.90 | 1.51 M | $19.47 B |
| 04/23/2026 | $37.82 | $37.35 (-1.24%) | $38.48 | $36.78 | 2.05 M | $20.17 B |
| 04/22/2026 | $34.18 | $37.48 (9.65%) | $37.49 | $34.16 | 3.87 M | $20.24 B |
| 04/21/2026 | $33.38 | $32.99 (-1.17%) | $33.47 | $32.95 | 1.33 M | $17.81 B |
| 04/20/2026 | $33.43 | $33.36 (-0.21%) | $33.62 | $33.25 | 1.01 M | $18.01 B |
| 04/17/2026 | $33.40 | $33.32 (-0.24%) | $33.75 | $33.03 | 1.66 M | $17.94 B |
| 04/16/2026 | $33.21 | $33.35 (0.42%) | $33.85 | $33.21 | 1.01 M | $17.96 B |
| 04/15/2026 | $33.39 | $33.27 (-0.36%) | $33.46 | $33.10 | 1.18 M | $17.91 B |
| 04/14/2026 | $32.83 | $33.28 (1.37%) | $33.35 | $32.69 | 1.17 M | $17.92 B |
| 04/13/2026 | $32.53 | $32.76 (0.71%) | $32.83 | $32.35 | 1.68 M | $17.64 B |
| 04/10/2026 | $32.91 | $32.44 (-1.43%) | $33.43 | $32.21 | 1.80 M | $17.47 B |
| 04/09/2026 | $33.25 | $32.80 (-1.35%) | $33.39 | $31.97 | 2.79 M | $17.66 B |
| 04/08/2026 | $33.79 | $33.25 (-1.6%) | $33.89 | $33.00 | 2.08 M | $17.90 B |
| 04/07/2026 | $34.34 | $33.27 (-3.12%) | $34.34 | $33.11 | 2.23 M | $17.91 B |
| 04/06/2026 | $35.00 | $34.41 (-1.69%) | $35.27 | $34.27 | 1.51 M | $18.53 B |
| 04/02/2026 | $37.28 | $35.03 (-6.04%) | $37.48 | $35.00 | 3.22 M | $18.86 B |
| 04/01/2026 | $38.28 | $38.14 (-0.37%) | $38.60 | $38.06 | 1.50 M | $20.53 B |
| 03/31/2026 | $38.25 | $38.45 (0.52%) | $38.45 | $37.65 | 1.32 M | $20.70 B |
| 03/30/2026 | $38.68 | $37.97 (-1.84%) | $38.76 | $37.88 | 923.80 K | $20.44 B |
| 03/27/2026 | $39.04 | $38.49 (-1.41%) | $39.04 | $38.39 | 1.23 M | $20.72 B |
| 03/26/2026 | $39.03 | $38.93 (-0.26%) | $39.33 | $38.84 | 1.82 M | $20.96 B |
| 03/25/2026 | $39.08 | $39.07 (-0.03%) | $39.35 | $39.00 | 1.03 M | $21.04 B |
| 03/24/2026 | $38.87 | $38.75 (-0.31%) | $39.25 | $38.72 | 1.60 M | $20.86 B |
| 03/23/2026 | $38.42 | $39.04 (1.61%) | $39.26 | $38.11 | 1.48 M | $21.02 B |
| 03/20/2026 | $38.71 | $38.18 (-1.37%) | $38.80 | $38.02 | 1.95 M | $20.56 B |
| 03/19/2026 | $38.72 | $38.65 (-0.18%) | $39.02 | $38.31 | 917.83 K | $20.81 B |
| 03/18/2026 | $39.23 | $39.02 (-0.54%) | $39.28 | $38.85 | 1.12 M | $21.01 B |
| 03/17/2026 | $39.12 | $39.45 (0.84%) | $39.70 | $38.91 | 1.00 M | $21.24 B |
| 03/16/2026 | $39.06 | $38.87 (-0.49%) | $39.34 | $38.64 | 1.11 M | $20.93 B |
| 03/13/2026 | $38.60 | $38.72 (0.31%) | $38.97 | $38.40 | 809.91 K | $20.85 B |
| 03/12/2026 | $39.32 | $38.68 (-1.63%) | $39.45 | $38.54 | 1.16 M | $20.83 B |
| 03/11/2026 | $39.80 | $39.47 (-0.83%) | $39.84 | $39.23 | 1.15 M | $21.25 B |
| 03/10/2026 | $40.17 | $39.80 (-0.92%) | $40.41 | $39.61 | 768.22 K | $21.43 B |
| 03/09/2026 | $40.00 | $40.63 (1.58%) | $40.88 | $39.69 | 899.10 K | $21.88 B |
| 03/06/2026 | $40.68 | $40.23 (-1.11%) | $40.84 | $40.16 | 844.24 K | $21.66 B |
| 03/05/2026 | $40.37 | $40.60 (0.57%) | $40.71 | $40.12 | 1.05 M | $21.86 B |
| 03/04/2026 | $40.25 | $40.49 (0.6%) | $40.74 | $39.94 | 827.80 K | $21.80 B |
| 03/03/2026 | $40.63 | $40.35 (-0.69%) | $40.74 | $39.75 | 870.32 K | $21.72 B |
| 03/02/2026 | $39.77 | $40.97 (3.02%) | $41.14 | $39.50 | 1.14 M | $22.06 B |
| 02/27/2026 | $39.64 | $39.93 (0.73%) | $40.19 | $39.52 | 1.03 M | $21.50 B |
| 02/26/2026 | $39.68 | $39.41 (-0.68%) | $39.83 | $39.31 | 1.13 M | $21.22 B |
| 02/25/2026 | $39.22 | $39.68 (1.17%) | $39.79 | $38.80 | 863.93 K | $21.36 B |
| 02/24/2026 | $38.75 | $38.97 (0.57%) | $39.00 | $38.28 | 835.02 K | $20.98 B |
| 02/23/2026 | $38.45 | $38.59 (0.36%) | $38.78 | $38.41 | 1.07 M | $20.78 B |
| 02/20/2026 | $38.33 | $38.41 (0.21%) | $38.50 | $38.17 | 652.00 K | $20.68 B |
| 02/19/2026 | $38.39 | $38.22 (-0.44%) | $38.39 | $38.01 | 566.94 K | $20.58 B |
| 02/18/2026 | $38.33 | $38.32 (-0.03%) | $38.57 | $38.18 | 642.32 K | $20.63 B |
| 02/17/2026 | $38.79 | $38.47 (-0.82%) | $38.81 | $38.17 | 819.60 K | $20.71 B |
| 02/13/2026 | $38.77 | $38.80 (0.08%) | $39.08 | $37.91 | 1.17 M | $20.89 B |
| 02/12/2026 | $37.92 | $38.59 (1.77%) | $38.63 | $37.81 | 1.14 M | $20.78 B |
| 02/11/2026 | $37.60 | $37.90 (0.8%) | $37.94 | $37.24 | 1.25 M | $20.41 B |
| 02/10/2026 | $37.20 | $37.63 (1.16%) | $37.83 | $37.12 | 1.19 M | $20.26 B |
| 02/09/2026 | $36.24 | $37.10 (2.37%) | $37.12 | $36.15 | 1.14 M | $19.97 B |
| 02/06/2026 | $36.77 | $36.07 (-1.9%) | $36.85 | $35.99 | 1.14 M | $19.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
