5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-3.57%
6 MONTH PERFORMANCE
+13.90%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+33.43%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $38.07 | $38.36 (0.76%) | $38.66 | $36.88 | 1.93 M | |
| 01/28/2026 | $36.66 | $36.29 (-1.01%) | $36.96 | $36.09 | 1.27 M | $19.52 B |
| 01/27/2026 | $36.63 | $36.66 (0.08%) | $36.94 | $36.39 | 1.45 M | $19.72 B |
| 01/26/2026 | $36.98 | $36.49 (-1.33%) | $37.00 | $36.27 | 1.39 M | $19.63 B |
| 01/23/2026 | $37.17 | $36.90 (-0.73%) | $37.44 | $36.84 | 1.15 M | $19.85 B |
| 01/22/2026 | $37.00 | $37.09 (0.24%) | $37.21 | $36.76 | 737.62 K | $19.95 B |
| 01/21/2026 | $36.66 | $36.75 (0.25%) | $36.85 | $36.38 | 996.14 K | $19.77 B |
| 01/20/2026 | $35.81 | $36.53 (2.01%) | $36.80 | $35.81 | 980.80 K | $19.65 B |
| 01/16/2026 | $35.50 | $35.77 (0.76%) | $35.89 | $35.35 | 649.20 K | $19.24 B |
| 01/15/2026 | $35.96 | $35.58 (-1.06%) | $36.16 | $35.53 | 763.80 K | $19.14 B |
| 01/14/2026 | $35.83 | $36.09 (0.73%) | $36.29 | $35.83 | 1.31 M | $19.42 B |
| 01/13/2026 | $36.33 | $35.66 (-1.84%) | $36.33 | $35.59 | 1.16 M | $19.19 B |
| 01/12/2026 | $36.56 | $36.33 (-0.63%) | $36.76 | $36.21 | 718.74 K | $19.55 B |
| 01/09/2026 | $36.59 | $36.37 (-0.6%) | $36.78 | $36.20 | 784.74 K | $19.57 B |
| 01/08/2026 | $36.51 | $36.53 (0.05%) | $36.92 | $36.45 | 833.62 K | $19.65 B |
| 01/07/2026 | $37.11 | $36.57 (-1.46%) | $37.23 | $36.57 | 946.20 K | $19.67 B |
| 01/06/2026 | $37.85 | $37.08 (-2.03%) | $38.03 | $37.05 | 1.12 M | $19.95 B |
| 01/05/2026 | $37.88 | $37.78 (-0.26%) | $37.93 | $36.97 | 1.20 M | $20.33 B |
| 01/02/2026 | $37.77 | $37.93 (0.42%) | $38.40 | $37.77 | 800.00 K | $20.41 B |
| 12/31/2025 | $37.76 | $37.73 (-0.08%) | $37.93 | $37.72 | 589.83 K | $20.30 B |
| 12/30/2025 | $37.57 | $37.84 (0.72%) | $38.01 | $37.46 | 705.42 K | $20.36 B |
| 12/29/2025 | $37.20 | $37.50 (0.81%) | $37.69 | $37.20 | 1.05 M | $20.18 B |
| 12/26/2025 | $37.38 | $37.41 (0.08%) | $37.51 | $37.27 | 312.70 K | $20.13 B |
| 12/24/2025 | $37.15 | $37.27 (0.32%) | $37.36 | $37.07 | 500.62 K | $20.05 B |
| 12/23/2025 | $36.82 | $36.99 (0.46%) | $37.26 | $36.82 | 1.05 M | $19.90 B |
| 12/22/2025 | $36.53 | $36.76 (0.63%) | $36.76 | $36.38 | 870.13 K | $19.78 B |
| 12/19/2025 | $36.65 | $36.62 (-0.08%) | $37.01 | $36.46 | 1.46 M | $19.70 B |
| 12/18/2025 | $37.22 | $36.65 (-1.53%) | $37.46 | $36.45 | 932.60 K | $19.72 B |
| 12/17/2025 | $36.92 | $37.22 (0.81%) | $37.37 | $36.78 | 1.03 M | $20.02 B |
| 12/16/2025 | $36.72 | $36.80 (0.22%) | $36.99 | $36.58 | 1.24 M | $19.80 B |
| 12/15/2025 | $36.33 | $36.67 (0.94%) | $36.71 | $36.02 | 1.02 M | $19.73 B |
| 12/12/2025 | $36.33 | $36.22 (-0.3%) | $36.44 | $36.11 | 852.11 K | $19.49 B |
| 12/11/2025 | $36.07 | $36.17 (0.28%) | $36.45 | $35.91 | 1.02 M | $19.46 B |
| 12/10/2025 | $36.41 | $35.88 (-1.46%) | $36.41 | $35.66 | 1.37 M | $19.30 B |
| 12/09/2025 | $36.70 | $36.58 (-0.33%) | $37.01 | $36.49 | 659.30 K | $19.68 B |
| 12/08/2025 | $37.19 | $36.55 (-1.72%) | $37.25 | $36.39 | 915.70 K | $19.66 B |
| 12/05/2025 | $37.77 | $37.50 (-0.71%) | $37.79 | $37.45 | 941.70 K | $20.18 B |
| 12/04/2025 | $37.96 | $37.55 (-1.08%) | $38.05 | $37.42 | 1.58 M | $20.20 B |
| 12/03/2025 | $38.80 | $37.83 (-2.5%) | $38.97 | $37.76 | 1.77 M | $20.35 B |
| 12/02/2025 | $39.17 | $38.69 (-1.23%) | $39.17 | $38.40 | 706.61 K | $20.82 B |
| 12/01/2025 | $38.94 | $38.94 (0%) | $39.20 | $38.78 | 893.60 K | $20.95 B |
| 11/28/2025 | $39.25 | $39.12 (-0.33%) | $39.25 | $38.87 | 354.43 K | $21.05 B |
| 11/26/2025 | $38.68 | $39.15 (1.22%) | $39.24 | $38.57 | 838.60 K | $21.06 B |
| 11/25/2025 | $38.48 | $38.45 (-0.08%) | $38.78 | $38.09 | 696.80 K | $20.69 B |
| 11/24/2025 | $38.30 | $38.18 (-0.31%) | $38.48 | $37.44 | 1.21 M | $20.54 B |
| 11/21/2025 | $37.82 | $38.34 (1.37%) | $38.42 | $37.71 | 823.70 K | $20.63 B |
| 11/20/2025 | $38.30 | $37.78 (-1.36%) | $38.30 | $37.68 | 606.70 K | $20.33 B |
| 11/19/2025 | $38.42 | $38.32 (-0.26%) | $38.72 | $38.02 | 1.54 M | $20.62 B |
| 11/18/2025 | $38.51 | $38.52 (0.03%) | $38.78 | $38.31 | 645.70 K | $20.72 B |
| 11/17/2025 | $38.36 | $38.53 (0.44%) | $38.61 | $38.22 | 815.71 K | $20.73 B |
| 11/14/2025 | $38.33 | $38.37 (0.1%) | $38.41 | $37.72 | 1.47 M | $20.64 B |
| 11/13/2025 | $38.33 | $38.38 (0.13%) | $38.44 | $38.03 | 626.71 K | $20.65 B |
| 11/12/2025 | $38.24 | $38.42 (0.47%) | $38.42 | $37.83 | 686.80 K | $20.67 B |
| 11/11/2025 | $37.75 | $38.16 (1.09%) | $38.25 | $37.75 | 516.60 K | $20.53 B |
| 11/10/2025 | $37.42 | $37.73 (0.83%) | $37.91 | $37.23 | 708.74 K | $20.30 B |
| 11/07/2025 | $36.99 | $37.43 (1.19%) | $37.48 | $36.62 | 867.90 K | $20.14 B |
| 11/06/2025 | $37.24 | $36.81 (-1.15%) | $37.52 | $36.60 | 953.00 K | $19.80 B |
| 11/05/2025 | $38.05 | $37.24 (-2.13%) | $38.22 | $37.03 | 1.19 M | $20.04 B |
| 11/04/2025 | $38.16 | $38.06 (-0.26%) | $38.62 | $37.97 | 1.01 M | $20.48 B |
| 11/03/2025 | $38.86 | $38.48 (-0.98%) | $38.99 | $38.07 | 1.16 M | $20.70 B |
| 10/31/2025 | $39.25 | $39.14 (-0.28%) | $39.40 | $39.08 | 667.60 K | $21.06 B |
| 10/30/2025 | $39.66 | $39.42 (-0.61%) | $39.67 | $39.08 | 976.60 K | $21.21 B |
| 10/29/2025 | $40.13 | $39.78 (-0.87%) | $40.13 | $39.55 | 1.65 M | $21.40 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.
