5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+10.92%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-29.51%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.88 | $27.97 (0.32%) | $28.11 | $27.49 | 1.34 M | $14.86 B |
| 03/11/2025 | $27.85 | $28.05 (0.72%) | $28.16 | $27.27 | 1.57 M | $14.98 B |
| 03/10/2025 | $28.19 | $28.02 (-0.6%) | $28.46 | $27.82 | 1.25 M | $14.96 B |
| 03/07/2025 | $28.40 | $28.43 (0.11%) | $28.78 | $28.03 | 1.40 M | $15.18 B |
| 03/06/2025 | $28.03 | $28.36 (1.18%) | $28.61 | $27.97 | 961,525 | $15.14 B |
| 03/05/2025 | $27.65 | $28.07 (1.52%) | $28.18 | $27.49 | 1.37 M | $14.99 B |
| 03/04/2025 | $27.62 | $27.51 (-0.4%) | $27.96 | $27.37 | 1.02 M | $14.69 B |
| 03/03/2025 | $27.89 | $27.67 (-0.79%) | $28.28 | $27.57 | 764,203 | $14.78 B |
| 02/28/2025 | $27.85 | $27.76 (-0.32%) | $28.11 | $27.54 | 804,300 | $14.82 B |
| 02/27/2025 | $28.20 | $27.90 (-1.06%) | $28.23 | $27.83 | 515,649 | $14.90 B |
| 02/26/2025 | $28.28 | $28.22 (-0.21%) | $28.32 | $27.87 | 897,934 | $15.07 B |
| 02/25/2025 | $28.42 | $28.43 (0.04%) | $28.72 | $28.19 | 710,109 | $15.18 B |
| 02/24/2025 | $28.25 | $28.25 (0%) | $28.49 | $28.16 | 881,745 | $15.09 B |
| 02/21/2025 | $28.01 | $28.19 (0.64%) | $28.27 | $27.84 | 964,512 | $15.05 B |
| 02/20/2025 | $28.00 | $28.04 (0.14%) | $28.18 | $27.69 | 736,200 | $14.97 B |
| 02/19/2025 | $27.77 | $28.08 (1.12%) | $28.15 | $27.39 | 706,711 | $14.99 B |
| 02/18/2025 | $28.18 | $27.82 (-1.28%) | $28.18 | $27.82 | 608,000 | $14.86 B |
| 02/14/2025 | $28.47 | $28.03 (-1.55%) | $28.64 | $27.87 | 833,103 | $14.97 B |
| 02/13/2025 | $27.88 | $28.26 (1.36%) | $28.41 | $27.88 | 741,900 | $15.09 B |
| 02/12/2025 | $27.27 | $27.74 (1.72%) | $27.79 | $27.15 | 1.15 M | $14.81 B |
| 02/11/2025 | $26.89 | $27.39 (1.86%) | $27.65 | $26.86 | 836,944 | $14.63 B |
| 02/10/2025 | $26.92 | $26.93 (0.04%) | $27.15 | $26.83 | 753,000 | $14.38 B |
| 02/07/2025 | $26.99 | $26.96 (-0.11%) | $27.30 | $26.58 | 1.24 M | $14.40 B |
| 02/06/2025 | $28.74 | $26.90 (-6.4%) | $28.74 | $26.66 | 2.47 M | $14.36 B |
| 02/05/2025 | $27.92 | $28.56 (2.29%) | $28.69 | $27.72 | 3.43 M | $15.25 B |
| 02/04/2025 | $27.41 | $27.71 (1.09%) | $27.92 | $27.41 | 1.01 M | $14.80 B |
| 02/03/2025 | $27.14 | $27.12 (-0.07%) | $27.48 | $26.57 | 2.01 M | $14.48 B |
| 01/31/2025 | $28.37 | $27.48 (-3.14%) | $28.40 | $27.45 | 1.54 M | $14.67 B |
| 01/30/2025 | $28.74 | $28.62 (-0.42%) | $29.18 | $28.20 | 931,500 | $15.28 B |
| 01/29/2025 | $29.07 | $28.75 (-1.1%) | $29.21 | $28.64 | 1.15 M | $15.35 B |
| 01/28/2025 | $29.29 | $29.07 (-0.75%) | $29.46 | $28.80 | 1.28 M | $15.52 B |
| 01/27/2025 | $28.72 | $29.07 (1.22%) | $29.17 | $28.64 | 2.19 M | $15.52 B |
| 01/24/2025 | $28.31 | $28.47 (0.57%) | $28.74 | $28.31 | 637,900 | $15.20 B |
| 01/23/2025 | $28.18 | $28.30 (0.43%) | $28.53 | $28.17 | 718,800 | $15.11 B |
| 01/22/2025 | $28.05 | $28.10 (0.18%) | $28.19 | $27.81 | 778,200 | $15.01 B |
| 01/21/2025 | $28.15 | $28.27 (0.43%) | $28.48 | $27.89 | 1.22 M | $15.10 B |
| 01/17/2025 | $28.65 | $28.21 (-1.54%) | $28.75 | $27.96 | 773,066 | $15.06 B |
| 01/16/2025 | $28.44 | $28.49 (0.18%) | $28.75 | $28.39 | 626,500 | $15.21 B |
| 01/15/2025 | $29.01 | $28.46 (-1.9%) | $29.10 | $28.42 | 710,873 | $15.20 B |
| 01/14/2025 | $29.06 | $28.55 (-1.75%) | $29.07 | $27.63 | 1.22 M | $15.25 B |
| 01/13/2025 | $29.00 | $29.37 (1.28%) | $29.46 | $28.89 | 1.00 M | $15.68 B |
| 01/10/2025 | $30.09 | $29.00 (-3.62%) | $30.10 | $28.96 | 972,918 | $15.49 B |
| 01/08/2025 | $30.88 | $30.53 (-1.13%) | $30.88 | $30.39 | 1.22 M | $16.30 B |
| 01/07/2025 | $30.79 | $31.05 (0.84%) | $31.27 | $30.75 | 1.59 M | $16.58 B |
| 01/06/2025 | $31.09 | $30.77 (-1.03%) | $31.26 | $30.69 | 853,447 | $16.43 B |
| 01/03/2025 | $30.18 | $30.84 (2.19%) | $31.06 | $30.06 | 797,217 | $16.47 B |
| 01/02/2025 | $30.85 | $30.38 (-1.52%) | $30.98 | $30.34 | 631,226 | $16.22 B |
| 12/31/2024 | $30.47 | $30.73 (0.85%) | $30.92 | $30.40 | 577,400 | $16.41 B |
| 12/30/2024 | $30.39 | $30.46 (0.23%) | $30.56 | $29.91 | 960,329 | $16.27 B |
| 12/27/2024 | $30.60 | $30.36 (-0.78%) | $30.72 | $30.06 | 1.10 M | $16.21 B |
| 12/26/2024 | $30.37 | $30.65 (0.92%) | $30.73 | $30.32 | 719,900 | $16.37 B |
| 12/24/2024 | $30.47 | $30.49 (0.07%) | $30.60 | $30.22 | 357,306 | $16.28 B |
| 12/23/2024 | $30.60 | $30.55 (-0.16%) | $30.66 | $30.19 | 843,056 | $16.31 B |
| 12/20/2024 | $30.38 | $30.75 (1.22%) | $30.94 | $30.24 | 1.68 M | $16.42 B |
| 12/19/2024 | $30.65 | $30.39 (-0.85%) | $31.03 | $30.37 | 1.50 M | $16.23 B |
| 12/18/2024 | $31.48 | $30.76 (-2.29%) | $31.67 | $30.73 | 2.50 M | $16.43 B |
| 12/17/2024 | $31.64 | $31.67 (0.09%) | $31.91 | $31.40 | 779,300 | $16.91 B |
| 12/16/2024 | $33.08 | $31.89 (-3.6%) | $33.10 | $31.89 | 1.31 M | $17.03 B |
| 12/13/2024 | $33.57 | $33.39 (-0.54%) | $33.59 | $33.10 | 2.43 M | $17.83 B |
| 12/12/2024 | $34.04 | $33.71 (-0.97%) | $34.13 | $33.52 | 1.81 M | $18.00 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.
