5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
+41.00%
YEAR-TO-DATE PERFORMANCE
+22.05%
1 YEAR PERFORMANCE
+6.70%
Rogers Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $39.97 | $39.99 (0.05%) | $40.26 | $39.64 | 834.20 K | $21.51 B |
| 10/27/2025 | $39.31 | $39.74 (1.09%) | $39.76 | $39.19 | 1.16 M | $21.38 B |
| 10/24/2025 | $38.69 | $39.34 (1.68%) | $39.37 | $38.52 | 2.46 M | $21.16 B |
| 10/23/2025 | $37.77 | $38.62 (2.25%) | $38.74 | $36.97 | 2.25 M | $20.78 B |
| 10/22/2025 | $36.74 | $37.35 (1.66%) | $37.52 | $36.73 | 1.30 M | $20.09 B |
| 10/21/2025 | $36.50 | $36.96 (1.26%) | $37.11 | $36.50 | 1.66 M | $19.88 B |
| 10/20/2025 | $37.21 | $36.60 (-1.64%) | $37.21 | $36.42 | 1.20 M | $19.69 B |
| 10/17/2025 | $37.30 | $37.25 (-0.13%) | $37.55 | $37.02 | 1.29 M | $20.04 B |
| 10/16/2025 | $37.04 | $37.19 (0.4%) | $37.33 | $36.89 | 1.83 M | $20.01 B |
| 10/15/2025 | $36.70 | $36.86 (0.44%) | $37.17 | $36.58 | 1.08 M | $19.83 B |
| 10/14/2025 | $36.72 | $36.77 (0.14%) | $36.85 | $36.05 | 902.20 K | $19.78 B |
| 10/13/2025 | $36.70 | $36.77 (0.19%) | $37.22 | $36.64 | 680.43 K | $19.78 B |
| 10/10/2025 | $36.37 | $36.79 (1.15%) | $37.26 | $36.36 | 1.77 M | $19.79 B |
| 10/09/2025 | $35.55 | $36.20 (1.83%) | $36.26 | $35.51 | 1.44 M | $19.48 B |
| 10/08/2025 | $35.71 | $35.54 (-0.48%) | $35.94 | $35.26 | 1.70 M | $19.12 B |
| 10/07/2025 | $34.88 | $35.82 (2.69%) | $35.86 | $34.85 | 1.60 M | $19.27 B |
| 10/06/2025 | $34.79 | $34.97 (0.52%) | $35.10 | $34.33 | 1.10 M | $18.81 B |
| 10/03/2025 | $35.35 | $34.75 (-1.7%) | $35.35 | $34.73 | 816.62 K | $18.70 B |
| 10/02/2025 | $34.71 | $35.15 (1.27%) | $35.20 | $34.62 | 801.80 K | $18.91 B |
| 10/01/2025 | $34.47 | $34.84 (1.07%) | $34.88 | $34.44 | 958.10 K | $18.74 B |
| 09/30/2025 | $35.55 | $34.47 (-3.04%) | $35.65 | $33.89 | 1.34 M | $18.54 B |
| 09/29/2025 | $35.70 | $35.61 (-0.25%) | $35.82 | $35.54 | 628.70 K | $19.16 B |
| 09/26/2025 | $35.22 | $35.66 (1.25%) | $35.71 | $35.09 | 665.20 K | $19.19 B |
| 09/25/2025 | $34.70 | $35.08 (1.1%) | $35.14 | $34.54 | 879.80 K | $18.87 B |
| 09/24/2025 | $35.30 | $34.64 (-1.87%) | $35.30 | $34.64 | 974.21 K | $18.64 B |
| 09/23/2025 | $35.26 | $35.32 (0.17%) | $35.49 | $35.00 | 1.00 M | $19.00 B |
| 09/22/2025 | $35.37 | $35.05 (-0.9%) | $35.54 | $34.99 | 632.54 K | $18.86 B |
| 09/19/2025 | $35.34 | $35.38 (0.11%) | $35.49 | $34.91 | 921.70 K | $19.03 B |
| 09/18/2025 | $35.53 | $35.16 (-1.04%) | $35.72 | $35.00 | 1.00 M | $18.92 B |
| 09/17/2025 | $35.91 | $35.75 (-0.45%) | $36.16 | $35.71 | 1.27 M | $19.23 B |
| 09/16/2025 | $35.80 | $35.80 (0%) | $35.90 | $35.56 | 667.60 K | $19.26 B |
| 09/15/2025 | $35.73 | $35.76 (0.08%) | $35.89 | $35.37 | 758.40 K | $19.24 B |
| 09/12/2025 | $35.76 | $35.79 (0.08%) | $35.95 | $35.64 | 739.73 K | $19.26 B |
| 09/11/2025 | $35.43 | $35.98 (1.55%) | $35.98 | $35.25 | 651.34 K | $19.36 B |
| 09/10/2025 | $35.60 | $35.43 (-0.48%) | $35.62 | $35.28 | 838.84 K | $19.06 B |
| 09/09/2025 | $35.73 | $35.51 (-0.62%) | $35.73 | $34.99 | 832.64 K | $19.10 B |
| 09/08/2025 | $35.33 | $35.72 (1.1%) | $35.78 | $35.15 | 1.16 M | $19.22 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.
