-
5 DAY PERFORMANCE
-1.51% -
1 MONTH PERFORMANCE
-9.97% -
3 MONTH PERFORMANCE
-12.28% -
6 MONTH PERFORMANCE
-10.25% -
YEAR-TO-DATE PERFORMANCE
-24.78% -
1 YEAR PERFORMANCE
-17.64%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $35.22 | $35.21 (-0.03%) | $35.48 | $34.95 | 604,780 | $18.90 B |
| 11/20/2024 | $35.70 | $35.29 (-1.15%) | $35.79 | $35.20 | 604,608 | $18.94 B |
| 11/19/2024 | $35.56 | $35.79 (0.65%) | $35.80 | $35.40 | 513,100 | $19.21 B |
| 11/18/2024 | $35.76 | $35.71 (-0.14%) | $36.21 | $35.58 | 533,000 | $19.17 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 |
| 10/14/2024 | $38.11 | $37.99 (-0.31%) | $38.17 | $37.99 | 227,348 | $20.25 B |
| 10/11/2024 | $38.45 | $38.11 (-0.88%) | $38.62 | $38.10 | 402,700 | $20.31 B |
| 10/10/2024 | $38.03 | $38.39 (0.95%) | $38.45 | $37.94 | 797,835 | $20.46 B |
| 10/09/2024 | $38.49 | $38.24 (-0.65%) | $38.76 | $38.23 | 428,000 | $20.38 B |
| 10/08/2024 | $38.45 | $38.50 (0.13%) | $38.59 | $38.24 | 527,100 | $20.52 B |
| 10/07/2024 | $38.96 | $38.53 (-1.1%) | $38.96 | $38.35 | 683,441 | $20.54 B |
| 10/04/2024 | $38.76 | $39.01 (0.64%) | $39.26 | $38.75 | 679,140 | $20.79 B |
| 10/03/2024 | $38.72 | $38.84 (0.31%) | $38.98 | $38.54 | 1.17 M | $20.70 B |
| 10/02/2024 | $39.32 | $39.16 (-0.41%) | $39.36 | $38.90 | 985,027 | $20.87 B |
| 10/01/2024 | $40.03 | $39.38 (-1.62%) | $40.19 | $39.26 | 748,943 | $20.99 B |
| 09/30/2024 | $40.25 | $40.21 (-0.1%) | $40.28 | $39.71 | 519,210 | $21.43 B |
| 09/27/2024 | $40.32 | $40.24 (-0.2%) | $40.40 | $40.00 | 487,148 | $21.45 B |
| 09/26/2024 | $40.40 | $40.08 (-0.79%) | $40.47 | $39.99 | 519,600 | $21.36 B |
| 09/25/2024 | $40.61 | $40.22 (-0.96%) | $40.68 | $40.22 | 634,600 | $21.44 B |
| 09/24/2024 | $40.40 | $40.59 (0.47%) | $40.66 | $40.23 | 459,800 | $21.63 B |
| 09/23/2024 | $40.37 | $40.29 (-0.2%) | $40.70 | $40.12 | 497,100 | $21.47 B |
| 09/20/2024 | $39.78 | $40.36 (1.46%) | $40.50 | $39.65 | 2.00 M | $21.51 B |
| 09/19/2024 | $40.15 | $39.86 (-0.72%) | $40.34 | $39.69 | 1.08 M | $21.25 B |
| 09/18/2024 | $40.80 | $39.65 (-2.82%) | $40.92 | $39.39 | 1.75 M | $21.13 B |
| 09/17/2024 | $40.88 | $40.80 (-0.2%) | $41.20 | $40.62 | 531,400 | $21.75 B |
| 09/16/2024 | $40.82 | $40.90 (0.2%) | $41.07 | $40.58 | 638,411 | $21.80 B |
| 09/13/2024 | $40.55 | $40.65 (0.25%) | $40.73 | $40.34 | 1.08 M | $21.67 B |
| 09/12/2024 | $40.32 | $40.21 (-0.27%) | $40.49 | $40.08 | 688,432 | $21.43 B |
| 09/11/2024 | $40.10 | $40.37 (0.67%) | $40.47 | $39.73 | 627,020 | $21.52 B |
| 09/10/2024 | $40.93 | $40.29 (-1.56%) | $40.93 | $40.00 | 894,513 | $21.47 B |
| 09/09/2024 | $40.48 | $40.76 (0.69%) | $41.04 | $40.37 | 787,119 | $21.73 B |
| 09/06/2024 | $41.05 | $40.89 (-0.39%) | $41.84 | $40.66 | 658,110 | $21.79 B |
| 09/05/2024 | $41.01 | $41.17 (0.39%) | $41.41 | $40.87 | 766,425 | $21.94 B |
| 09/04/2024 | $40.43 | $40.61 (0.45%) | $40.95 | $40.38 | 664,909 | $21.65 B |
| 09/03/2024 | $40.50 | $40.38 (-0.3%) | $40.55 | $40.01 | 1.06 M | $21.52 B |
| 08/30/2024 | $40.62 | $40.55 (-0.17%) | $40.85 | $40.39 | 393,803 | $21.61 B |
| 08/29/2024 | $40.80 | $40.68 (-0.29%) | $41.02 | $40.55 | 430,900 | $21.68 B |
| 08/28/2024 | $41.15 | $40.82 (-0.8%) | $41.32 | $40.68 | 640,300 | $21.76 B |
| 08/27/2024 | $40.66 | $41.12 (1.13%) | $41.15 | $40.57 | 645,747 | $21.92 B |
| 08/26/2024 | $40.93 | $40.69 (-0.59%) | $41.17 | $40.66 | 616,700 | $21.69 B |
| 08/23/2024 | $40.33 | $40.82 (1.21%) | $41.08 | $40.33 | 478,000 | $21.76 B |
| 08/22/2024 | $40.13 | $40.15 (0.05%) | $40.54 | $39.95 | 987,800 | $21.40 B |
| 08/21/2024 | $39.84 | $40.14 (0.75%) | $40.22 | $39.72 | 934,528 | $21.39 B |