5 DAY PERFORMANCE
+24.62%
1 MONTH PERFORMANCE
+33.77%
3 MONTH PERFORMANCE
+19.78%
6 MONTH PERFORMANCE
+11.10%
YEAR-TO-DATE PERFORMANCE
+7.71%
1 YEAR PERFORMANCE
+9.13%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.83 | $34.08 (-2.15%) | $34.92 | $33.88 | 1.75 M | $18.40 B |
| 11/04/2026 | $33.97 | $34.61 (1.88%) | $34.99 | $33.87 | 1.86 M | $18.69 B |
| 11/03/2026 | $33.32 | $33.37 (0.15%) | $33.80 | $33.05 | 1.21 M | $18.02 B |
| 11/02/2026 | $32.72 | $33.53 (2.48%) | $33.59 | $32.51 | 1.50 M | $18.11 B |
| 10/30/2026 | $31.97 | $32.61 (2%) | $32.78 | $31.78 | 1.45 M | $17.61 B |
| 10/29/2026 | $31.45 | $31.47 (0.06%) | $31.76 | $30.96 | 1.40 M | $16.99 B |
| 10/28/2026 | $31.70 | $31.30 (-1.26%) | $31.99 | $31.13 | 1.66 M | $16.90 B |
| 10/27/2026 | $32.37 | $31.77 (-1.85%) | $32.37 | $31.33 | 1.49 M | $17.16 B |
| 10/26/2026 | $32.25 | $32.34 (0.28%) | $32.70 | $32.06 | 1.87 M | $17.46 B |
| 10/23/2026 | $32.45 | $32.39 (-0.18%) | $33.12 | $31.86 | 1.87 M | $17.49 B |
| 10/22/2026 | $32.04 | $33.20 (3.62%) | $33.24 | $31.83 | 2.43 M | $17.93 B |
| 10/21/2026 | $32.02 | $31.75 (-0.84%) | $32.19 | $31.43 | 1.32 M | $17.15 B |
| 10/20/2026 | $32.15 | $32.27 (0.37%) | $32.57 | $31.90 | 942.79 K | $17.43 B |
| 10/19/2026 | $31.67 | $31.64 (-0.09%) | $32.05 | $31.62 | 1.96 M | $17.09 B |
| 10/16/2026 | $32.06 | $31.98 (-0.25%) | $32.23 | $31.81 | 1.20 M | $17.27 B |
| 10/15/2026 | $31.64 | $31.93 (0.92%) | $32.29 | $31.33 | 2.03 M | $17.24 B |
| 10/14/2026 | $30.84 | $31.05 (0.68%) | $31.10 | $30.26 | 1.29 M | $16.77 B |
| 10/13/2026 | $30.06 | $30.80 (2.46%) | $30.89 | $30.06 | 1.61 M | $16.63 B |
| 10/12/2026 | $29.81 | $29.90 (0.3%) | $30.19 | $29.81 | 654.00 K | $16.15 B |
| 10/09/2026 | $30.51 | $29.78 (-2.39%) | $30.52 | $29.26 | 3.84 M | $16.08 B |
| 10/08/2026 | $30.57 | $31.04 (1.54%) | $31.06 | $30.46 | 1.53 M | $16.76 B |
| 10/07/2026 | $30.66 | $30.68 (0.07%) | $30.89 | $30.33 | 1.56 M | $16.57 B |
| 10/06/2026 | $30.40 | $30.55 (0.49%) | $30.59 | $30.02 | 1.69 M | $16.50 B |
| 10/05/2026 | $31.68 | $30.38 (-4.1%) | $31.97 | $30.16 | 1.86 M | $16.41 B |
| 10/02/2026 | $30.78 | $30.83 (0.16%) | $31.59 | $30.59 | 1.97 M | $16.65 B |
| 10/01/2026 | $30.97 | $30.72 (-0.81%) | $31.00 | $30.15 | 1.49 M | $16.59 B |
| 09/30/2026 | $30.96 | $30.80 (-0.52%) | $31.20 | $30.71 | 1.44 M | $16.63 B |
| 09/29/2026 | $31.14 | $30.87 (-0.87%) | $31.35 | $30.87 | 1.18 M | $16.67 B |
| 09/28/2026 | $31.76 | $31.43 (-1.04%) | $31.88 | $31.22 | 1.80 M | $16.97 B |
| 09/25/2026 | $32.20 | $31.91 (-0.9%) | $32.38 | $31.77 | 1.48 M | $17.23 B |
| 09/24/2026 | $33.37 | $32.26 (-3.33%) | $33.44 | $32.24 | 1.38 M | $17.42 B |
| 09/23/2026 | $33.06 | $33.28 (0.67%) | $33.46 | $32.60 | 1.68 M | $17.97 B |
| 09/22/2026 | $34.48 | $33.27 (-3.51%) | $34.52 | $33.20 | 1.64 M | $17.97 B |
| 09/21/2026 | $35.06 | $34.41 (-1.85%) | $35.18 | $34.33 | 1.03 M | $18.58 B |
| 09/18/2026 | $35.00 | $35.08 (0.23%) | $35.20 | $34.36 | 2.14 M | $18.94 B |
| 09/17/2026 | $36.30 | $35.12 (-3.25%) | $36.35 | $35.07 | 1.02 M | $18.96 B |
| 09/16/2026 | $35.76 | $35.90 (0.39%) | $36.17 | $35.68 | 1.00 M | $19.39 B |
| 09/15/2026 | $36.54 | $35.84 (-1.92%) | $36.57 | $35.77 | 1.47 M | $19.35 B |
| 09/14/2026 | $36.77 | $36.65 (-0.33%) | $37.77 | $36.52 | 1.00 M | $19.79 B |
| 09/11/2026 | $36.47 | $36.21 (-0.71%) | $36.53 | $35.94 | 832.83 K | $19.55 B |
| 09/10/2026 | $36.53 | $36.09 (-1.2%) | $36.95 | $35.63 | 761.13 K | $19.49 B |
| 09/09/2026 | $36.86 | $36.44 (-1.14%) | $37.01 | $36.42 | 916.20 K | $19.68 B |
| 09/08/2026 | $37.16 | $36.87 (-0.78%) | $37.44 | $36.45 | 1.04 M | $19.91 B |
| 09/04/2026 | $37.91 | $37.52 (-1.03%) | $37.94 | $37.37 | 964.20 K | $20.26 B |
| 09/03/2026 | $36.97 | $38.00 (2.79%) | $38.09 | $36.91 | 1.13 M | $20.52 B |
| 09/02/2026 | $36.39 | $36.65 (0.71%) | $37.39 | $36.34 | 945.40 K | $19.79 B |
| 09/01/2026 | $36.90 | $36.41 (-1.33%) | $37.35 | $36.35 | 1.12 M | $19.66 B |
| 08/31/2026 | $36.50 | $36.89 (1.07%) | $37.27 | $36.50 | 1.02 M | $19.92 B |
| 08/28/2026 | $36.68 | $36.59 (-0.25%) | $36.94 | $36.43 | 833.12 K | $19.76 B |
| 08/27/2026 | $36.64 | $36.44 (-0.55%) | $36.94 | $36.26 | 931.50 K | $19.68 B |
| 08/26/2026 | $36.50 | $36.93 (1.18%) | $37.18 | $36.48 | 1.37 M | $19.94 B |
| 08/25/2026 | $36.25 | $36.59 (0.94%) | $36.63 | $36.12 | 982.90 K | $19.76 B |
| 08/24/2026 | $36.16 | $36.39 (0.64%) | $36.44 | $35.77 | 721.62 K | $19.65 B |
| 08/21/2026 | $36.43 | $36.27 (-0.44%) | $36.64 | $36.24 | 765.20 K | $19.59 B |
| 08/20/2026 | $36.55 | $36.35 (-0.55%) | $36.67 | $35.76 | 764.34 K | $19.63 B |
| 08/19/2026 | $36.10 | $36.53 (1.19%) | $36.70 | $35.96 | 689.80 K | $19.73 B |
| 08/18/2026 | $36.40 | $35.91 (-1.35%) | $36.44 | $35.82 | 687.03 K | $19.39 B |
| 08/17/2026 | $36.31 | $36.09 (-0.61%) | $36.70 | $36.09 | 1.47 M | $19.49 B |
| 08/14/2026 | $36.45 | $36.44 (-0.03%) | $36.68 | $36.31 | 1.19 M | $19.68 B |
| 08/13/2026 | $35.94 | $36.40 (1.28%) | $36.41 | $35.87 | 915.21 K | $19.66 B |
| 08/12/2026 | $35.19 | $35.84 (1.85%) | $35.86 | $35.00 | 968.20 K | $19.35 B |
| 08/11/2026 | $34.55 | $35.31 (2.2%) | $35.48 | $34.55 | 800.10 K | $19.07 B |
| 08/10/2026 | $34.13 | $34.62 (1.44%) | $34.70 | $33.99 | 1.26 M | $18.69 B |
| 08/07/2026 | $34.58 | $34.47 (-0.32%) | $34.98 | $34.36 | 772.40 K | $18.61 B |
| 08/06/2026 | $34.17 | $34.54 (1.08%) | $34.65 | $33.91 | 1.10 M | $18.65 B |
| 08/05/2026 | $33.85 | $33.93 (0.24%) | $34.03 | $33.32 | 1.48 M | $18.32 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.
