5 DAY PERFORMANCE
+20.06%
1 MONTH PERFORMANCE
+29.22%
3 MONTH PERFORMANCE
+11.53%
6 MONTH PERFORMANCE
+12.67%
YEAR-TO-DATE PERFORMANCE
+7.71%
1 YEAR PERFORMANCE
+23.04%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.17 | $34.54 (1.08%) | $34.65 | $33.91 | 929.13 K | $18.65 B |
| 08/05/2026 | $33.85 | $33.93 (0.24%) | $34.03 | $33.32 | 1.48 M | $18.32 B |
| 08/04/2026 | $33.71 | $33.85 (0.42%) | $34.10 | $33.61 | 1.59 M | $18.28 B |
| 08/03/2026 | $34.23 | $34.05 (-0.53%) | $34.24 | $33.73 | 724.54 K | $18.39 B |
| 07/31/2026 | $33.75 | $33.85 (0.3%) | $34.17 | $33.66 | 1.62 M | $18.28 B |
| 07/30/2026 | $34.72 | $34.08 (-1.84%) | $34.72 | $33.84 | 2.02 M | $18.40 B |
| 07/29/2026 | $34.75 | $34.82 (0.2%) | $35.48 | $34.72 | 1.69 M | $18.80 B |
| 07/28/2026 | $33.09 | $34.75 (5.02%) | $34.86 | $33.03 | 2.35 M | $18.77 B |
| 07/27/2026 | $32.82 | $32.81 (-0.03%) | $33.17 | $32.64 | 1.81 M | $17.72 B |
| 07/24/2026 | $32.71 | $32.73 (0.06%) | $32.95 | $32.26 | 1.21 M | $17.67 B |
| 07/23/2026 | $32.55 | $32.67 (0.37%) | $33.47 | $32.55 | 1.40 M | $17.64 B |
| 07/22/2026 | $33.44 | $32.95 (-1.47%) | $34.54 | $32.85 | 2.43 M | $17.79 B |
| 07/21/2026 | $34.41 | $34.37 (-0.12%) | $34.59 | $33.89 | 2.28 M | $18.56 B |
| 07/20/2026 | $34.67 | $34.85 (0.52%) | $35.14 | $34.65 | 1.32 M | $18.82 B |
| 07/17/2026 | $35.16 | $34.66 (-1.42%) | $35.16 | $34.56 | 1.52 M | $18.72 B |
| 07/16/2026 | $34.07 | $34.80 (2.14%) | $35.03 | $33.79 | 1.19 M | $18.79 B |
| 07/15/2026 | $32.95 | $33.86 (2.76%) | $34.08 | $32.90 | 1.60 M | $18.28 B |
| 07/14/2026 | $33.31 | $32.92 (-1.17%) | $33.57 | $32.89 | 1.00 M | $17.78 B |
| 07/13/2026 | $33.14 | $33.38 (0.72%) | $33.79 | $32.83 | 1.32 M | $18.03 B |
| 07/10/2026 | $32.95 | $32.93 (-0.06%) | $33.53 | $32.85 | 1.46 M | $17.78 B |
| 07/09/2026 | $32.90 | $32.85 (-0.15%) | $33.07 | $32.50 | 1.15 M | $17.74 B |
| 07/08/2026 | $32.48 | $32.77 (0.89%) | $33.21 | $32.48 | 1.54 M | $17.70 B |
| 07/07/2026 | $31.73 | $32.48 (2.36%) | $32.69 | $31.54 | 1.51 M | $17.54 B |
| 07/06/2026 | $31.78 | $31.45 (-1.04%) | $32.59 | $31.44 | 1.91 M | $16.98 B |
| 07/02/2026 | $32.60 | $31.62 (-3.01%) | $33.10 | $31.38 | 1.80 M | $17.07 B |
| 07/01/2026 | $32.18 | $32.12 (-0.19%) | $32.49 | $32.10 | 551.75 K | $17.34 B |
| 06/30/2026 | $33.92 | $32.50 (-4.19%) | $34.24 | $32.47 | 1.45 M | $17.55 B |
| 06/29/2026 | $35.08 | $34.05 (-2.94%) | $35.10 | $33.83 | 1.22 M | $18.39 B |
| 06/26/2026 | $35.00 | $34.84 (-0.46%) | $35.06 | $34.68 | 1.50 M | $18.81 B |
| 06/25/2026 | $35.50 | $34.80 (-1.97%) | $35.65 | $34.56 | 1.01 M | $18.79 B |
| 06/24/2026 | $36.67 | $35.48 (-3.25%) | $36.67 | $35.38 | 889.35 K | $19.16 B |
| 06/23/2026 | $36.42 | $36.57 (0.41%) | $36.72 | $36.03 | 965.29 K | $19.75 B |
| 06/22/2026 | $37.32 | $36.25 (-2.87%) | $37.32 | $36.22 | 963.90 K | $19.58 B |
| 06/18/2026 | $37.16 | $37.57 (1.1%) | $37.64 | $37.11 | 1.38 M | $20.29 B |
| 06/17/2026 | $38.12 | $37.16 (-2.52%) | $38.20 | $37.10 | 967.42 K | $20.07 B |
| 06/16/2026 | $38.90 | $38.11 (-2.03%) | $38.97 | $37.73 | 1.32 M | $20.58 B |
| 06/15/2026 | $38.58 | $38.86 (0.73%) | $39.14 | $38.25 | 905.90 K | $20.98 B |
| 06/12/2026 | $39.02 | $38.56 (-1.18%) | $39.23 | $38.40 | 1.18 M | $20.82 B |
| 06/11/2026 | $38.70 | $38.77 (0.18%) | $38.89 | $38.27 | 1.04 M | $20.94 B |
| 06/10/2026 | $37.54 | $38.60 (2.82%) | $38.99 | $37.54 | 961.31 K | $20.84 B |
| 06/09/2026 | $37.42 | $37.56 (0.37%) | $37.93 | $37.35 | 869.22 K | $20.28 B |
| 06/08/2026 | $37.62 | $37.73 (0.29%) | $38.21 | $37.54 | 914.91 K | $20.37 B |
| 06/05/2026 | $38.07 | $37.63 (-1.16%) | $38.21 | $37.52 | 883.01 K | $20.32 B |
| 06/04/2026 | $37.99 | $38.04 (0.13%) | $38.59 | $37.90 | 910.44 K | $20.54 B |
| 06/03/2026 | $38.16 | $37.81 (-0.92%) | $38.60 | $37.73 | 1.15 M | $20.42 B |
| 06/02/2026 | $39.48 | $38.22 (-3.19%) | $39.65 | $38.13 | 1.50 M | $20.64 B |
| 06/01/2026 | $38.53 | $39.33 (2.08%) | $39.35 | $38.52 | 1.33 M | $21.24 B |
| 05/29/2026 | $38.23 | $38.55 (0.84%) | $38.68 | $37.79 | 2.55 M | $20.82 B |
| 05/28/2026 | $37.37 | $38.25 (2.35%) | $38.46 | $37.17 | 1.38 M | $20.66 B |
| 05/27/2026 | $36.78 | $37.49 (1.93%) | $37.84 | $36.67 | 1.01 M | $20.24 B |
| 05/26/2026 | $36.50 | $36.82 (0.88%) | $36.88 | $36.42 | 670.40 K | $19.88 B |
| 05/22/2026 | $36.80 | $36.60 (-0.54%) | $37.25 | $36.55 | 1.39 M | $19.76 B |
| 05/21/2026 | $35.81 | $36.65 (2.35%) | $36.69 | $35.76 | 878.23 K | $19.79 B |
| 05/20/2026 | $35.54 | $36.13 (1.66%) | $36.31 | $35.54 | 706.94 K | $19.51 B |
| 05/19/2026 | $35.81 | $35.67 (-0.39%) | $35.94 | $35.18 | 1.42 M | $19.26 B |
| 05/18/2026 | $35.25 | $35.53 (0.79%) | $35.64 | $35.22 | 514.90 K | $19.19 B |
| 05/15/2026 | $35.51 | $35.34 (-0.48%) | $35.85 | $35.29 | 1.61 M | $19.08 B |
| 05/14/2026 | $36.35 | $35.71 (-1.76%) | $36.39 | $35.67 | 1.14 M | $19.28 B |
| 05/13/2026 | $36.30 | $36.10 (-0.55%) | $36.41 | $35.91 | 1.19 M | $19.49 B |
| 05/12/2026 | $36.71 | $36.30 (-1.12%) | $36.71 | $36.23 | 880.31 K | $19.60 B |
| 05/11/2026 | $36.93 | $36.53 (-1.08%) | $37.24 | $36.47 | 693.50 K | $19.73 B |
| 05/08/2026 | $36.76 | $36.90 (0.38%) | $37.00 | $36.40 | 673.10 K | $19.93 B |
| 05/07/2026 | $36.44 | $36.57 (0.36%) | $36.84 | $36.44 | 690.60 K | $19.75 B |
| 05/06/2026 | $36.80 | $36.44 (-0.98%) | $37.08 | $36.01 | 1.20 M | $19.68 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.
