5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+9.87%
YEAR-TO-DATE PERFORMANCE
+7.71%
1 YEAR PERFORMANCE
+44.32%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $17.99 B |
| 04/16/2026 | $33.21 | $33.35 (0.42%) | $33.85 | $33.21 | 1.01 M | $18.01 B |
| 04/15/2026 | $33.39 | $33.27 (-0.36%) | $33.46 | $33.10 | 1.18 M | $17.97 B |
| 04/14/2026 | $32.83 | $33.28 (1.37%) | $33.35 | $32.69 | 1.17 M | $17.97 B |
| 04/13/2026 | $32.53 | $32.76 (0.71%) | $32.83 | $32.35 | 1.68 M | $17.69 B |
| 04/10/2026 | $32.91 | $32.44 (-1.43%) | $33.43 | $32.21 | 1.80 M | $17.52 B |
| 04/09/2026 | $33.25 | $32.80 (-1.35%) | $33.39 | $31.97 | 2.79 M | $17.71 B |
| 04/08/2026 | $33.79 | $33.25 (-1.6%) | $33.89 | $33.00 | 2.08 M | $17.96 B |
| 04/07/2026 | $34.34 | $33.27 (-3.12%) | $34.34 | $33.11 | 2.23 M | $17.97 B |
| 04/06/2026 | $35.00 | $34.41 (-1.69%) | $35.27 | $34.27 | 1.51 M | $18.58 B |
| 04/02/2026 | $37.28 | $35.03 (-6.04%) | $37.48 | $35.00 | 3.22 M | $18.92 B |
| 04/01/2026 | $38.28 | $38.14 (-0.37%) | $38.60 | $38.06 | 1.50 M | $20.60 B |
| 03/31/2026 | $38.25 | $38.45 (0.52%) | $38.45 | $37.65 | 1.32 M | $20.76 B |
| 03/30/2026 | $38.68 | $37.97 (-1.84%) | $38.76 | $37.88 | 923.80 K | $20.50 B |
| 03/27/2026 | $39.04 | $38.49 (-1.41%) | $39.04 | $38.39 | 1.23 M | $20.78 B |
| 03/26/2026 | $39.03 | $38.93 (-0.26%) | $39.33 | $38.84 | 1.82 M | $21.02 B |
| 03/25/2026 | $39.08 | $39.07 (-0.03%) | $39.35 | $39.00 | 1.03 M | $21.10 B |
| 03/24/2026 | $38.87 | $38.75 (-0.31%) | $39.25 | $38.72 | 1.60 M | $20.93 B |
| 03/23/2026 | $38.42 | $39.04 (1.61%) | $39.26 | $38.11 | 1.48 M | $21.08 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.
