5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-25.29%
6 MONTH PERFORMANCE
-23.75%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
-39.67%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $29.06 | $28.55 (-1.75%) | $29.07 | $27.63 | 1.18 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 |
| 12/11/2024 | $34.37 | $34.20 (-0.49%) | $34.39 | $33.80 | 1.40 M | $18.26 B |
| 12/10/2024 | $34.60 | $34.53 (-0.2%) | $34.77 | $34.28 | 1.97 M | $18.44 B |
| 12/09/2024 | $34.79 | $34.58 (-0.6%) | $35.53 | $34.54 | 3.86 M | $18.47 B |
| 12/06/2024 | $36.15 | $35.15 (-2.77%) | $36.15 | $34.84 | 791,000 | $18.77 B |
| 12/05/2024 | $36.04 | $36.11 (0.19%) | $36.28 | $35.99 | 420,000 | $19.28 B |
| 12/04/2024 | $35.81 | $36.03 (0.61%) | $36.10 | $35.53 | 614,446 | $19.24 B |
| 12/03/2024 | $35.83 | $35.84 (0.03%) | $36.10 | $35.56 | 507,300 | $19.14 B |
| 12/02/2024 | $35.69 | $35.85 (0.45%) | $36.02 | $35.30 | 3.90 M | $19.14 B |
| 11/29/2024 | $35.43 | $35.74 (0.87%) | $35.76 | $35.42 | 299,936 | $19.09 B |
| 11/27/2024 | $35.54 | $35.51 (-0.08%) | $35.84 | $35.31 | 834,300 | $18.96 B |
| 11/26/2024 | $35.24 | $35.39 (0.43%) | $35.74 | $34.99 | 603,200 | $18.90 B |
| 11/25/2024 | $35.51 | $35.88 (1.04%) | $36.10 | $35.47 | 962,046 | $19.16 B |
| 11/22/2024 | $35.26 | $35.38 (0.34%) | $35.48 | $35.17 | 1.05 M | $18.89 B |
| 11/21/2024 | $35.22 | $35.21 (-0.03%) | $35.48 | $34.95 | 798,800 | $18.80 B |
| 11/20/2024 | $35.70 | $35.29 (-1.15%) | $35.79 | $35.20 | 604,608 | $18.84 B |
| 11/19/2024 | $35.56 | $35.79 (0.65%) | $35.80 | $35.40 | 513,100 | $19.11 B |
| 11/18/2024 | $35.76 | $35.71 (-0.14%) | $36.21 | $35.58 | 533,000 | $19.07 B |
| 11/15/2024 | $36.10 | $35.75 (-0.97%) | $36.18 | $35.64 | 540,500 | $19.09 B |
| 11/14/2024 | $36.12 | $36.13 (0.03%) | $36.51 | $35.97 | 748,629 | $19.29 B |
| 11/13/2024 | $35.78 | $35.98 (0.56%) | $36.00 | $35.58 | 1.28 M | $19.21 B |
| 11/12/2024 | $35.67 | $35.79 (0.34%) | $35.83 | $35.17 | 599,433 | $19.11 B |
| 11/11/2024 | $36.30 | $35.84 (-1.27%) | $36.48 | $35.82 | 3.67 M | $19.14 B |
| 11/08/2024 | $36.59 | $36.32 (-0.74%) | $36.76 | $36.29 | 4.14 M | $19.39 B |
| 11/07/2024 | $36.78 | $36.76 (-0.05%) | $37.01 | $36.27 | 1.29 M | $19.63 B |
| 11/06/2024 | $37.14 | $36.58 (-1.51%) | $37.14 | $36.33 | 1.10 M | $19.53 B |
| 11/05/2024 | $36.79 | $37.29 (1.36%) | $37.42 | $36.35 | 1.33 M | $19.91 B |
| 11/04/2024 | $36.28 | $36.66 (1.05%) | $36.84 | $35.94 | 1.46 M | $19.58 B |
| 11/01/2024 | $36.54 | $36.08 (-1.26%) | $36.59 | $35.96 | 508,500 | $19.27 B |
| 10/31/2024 | $36.71 | $36.32 (-1.06%) | $36.72 | $36.31 | 763,209 | $19.39 B |
| 10/30/2024 | $36.27 | $36.84 (1.57%) | $36.96 | $36.10 | 891,933 | $19.67 B |
| 10/29/2024 | $37.21 | $36.30 (-2.45%) | $37.24 | $36.01 | 1.01 M | $19.38 B |
| 10/28/2024 | $37.48 | $37.31 (-0.45%) | $37.59 | $37.23 | 1.02 M | $19.92 B |
| 10/25/2024 | $38.00 | $37.14 (-2.26%) | $38.19 | $37.12 | 985,800 | $19.80 B |
| 10/24/2024 | $39.30 | $37.99 (-3.33%) | $39.32 | $37.67 | 874,200 | $20.25 B |
| 10/23/2024 | $39.15 | $39.23 (0.2%) | $39.27 | $38.79 | 638,924 | $20.91 B |
| 10/22/2024 | $39.05 | $39.04 (-0.03%) | $39.33 | $38.69 | 669,212 | $20.81 B |
| 10/21/2024 | $38.98 | $39.11 (0.33%) | $39.23 | $38.77 | 651,526 | $20.85 B |
| 10/18/2024 | $38.80 | $39.07 (0.7%) | $39.12 | $38.75 | 500,510 | $20.82 B |
| 10/17/2024 | $38.15 | $38.67 (1.36%) | $38.71 | $38.10 | 596,815 | $20.61 B |
| 10/16/2024 | $38.28 | $38.23 (-0.13%) | $38.63 | $38.13 | 544,423 | $20.38 B |
| 10/15/2024 | $38.13 | $38.24 (0.29%) | $38.44 | $37.99 | 685,031 | $20.38 B |