Rogers Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 46.460 | 47.080 | 46.060 | 47.080 | 47.080 | 1,018 |
| 2026-10-22 | 45.600 | 47.500 | 45.600 | 46.460 | 46.460 | 2,943 |
| 2026-10-21 | 46.500 | 46.500 | 45.500 | 45.500 | 45.500 | 1,795 |
| 2026-10-20 | 46.920 | 46.920 | 46.500 | 46.500 | 46.500 | 416 |
| 2026-10-19 | 45.960 | 46.980 | 45.750 | 46.980 | 46.980 | 2,157 |
| 2026-10-16 | 46.680 | 47.020 | 45.950 | 45.950 | 45.950 | 1,714 |
| 2026-10-15 | 46.460 | 47.000 | 45.430 | 46.300 | 46.300 | 1,900 |
| 2026-10-14 | 45.000 | 45.470 | 44.500 | 44.960 | 44.960 | 1,300 |
| 2026-10-13 | 43.460 | 44.870 | 43.460 | 44.870 | 44.870 | 2,000 |
| 2026-10-09 | 45.010 | 45.010 | 43.000 | 43.960 | 43.960 | 7,500 |
| 2026-10-08 | 44.870 | 44.870 | 44.800 | 44.840 | 44.840 | 600 |
| 2026-10-07 | 44.810 | 44.860 | 44.810 | 44.860 | 44.860 | 800 |
| 2026-10-06 | 44.000 | 44.580 | 44.000 | 44.580 | 44.580 | 600 |
| 2026-10-05 | 44.280 | 44.560 | 44.000 | 44.000 | 44.000 | 1,600 |
| 2026-10-02 | 45.190 | 46.290 | 44.990 | 44.990 | 44.990 | 2,300 |
| 2026-10-01 | 45.240 | 45.500 | 44.200 | 45.190 | 45.190 | 5,400 |
| 2026-09-30 | 44.530 | 47.000 | 44.530 | 45.210 | 45.210 | 700 |
| 2026-09-29 | 45.260 | 45.320 | 44.800 | 44.800 | 44.800 | 3,600 |
| 2026-09-28 | 45.690 | 45.690 | 45.550 | 45.590 | 45.590 | 900 |
| 2026-09-25 | 46.700 | 46.700 | 45.650 | 46.000 | 46.000 | 7,300 |
| 2026-09-24 | 47.750 | 47.750 | 47.710 | 47.710 | 47.710 | 1,800 |
| 2026-09-23 | 47.300 | 47.730 | 46.940 | 47.730 | 47.730 | 1,900 |
| 2026-09-22 | 49.260 | 49.260 | 47.910 | 47.910 | 47.910 | 2,500 |
| 2026-09-21 | 50.970 | 50.970 | 49.010 | 49.250 | 49.250 | 1,200 |
| 2026-09-18 | 50.080 | 50.080 | 49.110 | 49.110 | 49.110 | 1,200 |
| 2026-09-17 | 50.810 | 50.810 | 50.300 | 50.740 | 50.740 | 500 |
| 2026-09-16 | 52.800 | 52.800 | 50.220 | 50.220 | 50.220 | 1,500 |
| 2026-09-15 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 700 |
| 2026-09-14 | 52.000 | 53.000 | 51.140 | 51.140 | 51.140 | 1,100 |
| 2026-09-11 | 50.410 | 50.850 | 50.410 | 50.540 | 50.540 | 800 |
| 2026-09-10 | 51.080 | 51.080 | 50.660 | 50.660 | 50.660 | 700 |
| 2026-09-09 | 52.000 | 52.080 | 52.000 | 52.080 | 52.080 | 300 |
| 2026-09-08 | 52.000 | 52.260 | 51.200 | 51.200 | 51.200 | 2,300 |
| 2026-09-04 | 53.970 | 53.970 | 52.250 | 53.340 | 52.819 | 3,595 |
| 2026-09-03 | 52.200 | 52.700 | 52.200 | 52.600 | 52.086 | 794 |
| 2026-09-01 | 51.990 | 52.200 | 51.990 | 52.200 | 51.690 | 428 |
| 2026-08-31 | 51.400 | 52.410 | 51.400 | 52.410 | 51.898 | 733 |
| 2026-08-28 | 51.990 | 51.990 | 51.990 | 51.990 | 51.482 | 104 |
| 2026-08-26 | 51.250 | 52.180 | 51.250 | 52.180 | 51.670 | 639 |
| 2026-08-25 | 51.250 | 51.250 | 51.250 | 51.250 | 50.750 | 125 |
| 2026-08-24 | 50.080 | 51.250 | 50.025 | 51.250 | 50.750 | 2,786 |
| 2026-08-21 | 50.800 | 52.250 | 50.800 | 51.000 | 50.502 | 4,915 |
| 2026-08-20 | 52.000 | 52.000 | 50.270 | 50.270 | 49.779 | 331 |
| 2026-08-19 | 50.400 | 50.490 | 50.400 | 50.490 | 49.997 | 226 |
| 2026-08-18 | 50.400 | 50.400 | 50.400 | 50.400 | 49.908 | 604 |
| 2026-08-17 | 51.000 | 51.010 | 50.900 | 51.010 | 50.512 | 323 |
| 2026-08-14 | 50.640 | 51.090 | 50.640 | 51.000 | 50.502 | 1,006 |
| 2026-08-13 | 51.000 | 51.940 | 51.000 | 51.500 | 50.997 | 2,395 |
| 2026-08-12 | 50.950 | 51.000 | 49.240 | 51.000 | 50.502 | 1,797 |
| 2026-08-11 | 49.110 | 50.940 | 49.110 | 50.940 | 50.443 | 2,588 |
| 2026-08-10 | 48.250 | 48.960 | 48.250 | 48.950 | 48.472 | 811 |
| 2026-08-07 | 48.800 | 49.090 | 48.800 | 49.090 | 48.611 | 307 |
| 2026-08-06 | 49.010 | 49.010 | 49.000 | 49.000 | 48.522 | 615 |
| 2026-08-05 | 48.500 | 48.900 | 48.020 | 48.900 | 48.423 | 2,212 |
| 2026-08-04 | 49.000 | 49.250 | 48.150 | 49.000 | 48.522 | 2,693 |
| 2026-07-31 | 48.990 | 50.000 | 48.990 | 49.000 | 48.522 | 445 |
| 2026-07-30 | 49.810 | 49.810 | 48.970 | 48.970 | 48.492 | 1,144 |
| 2026-07-29 | 49.020 | 50.500 | 49.020 | 50.490 | 49.997 | 6,137 |
| 2026-07-28 | 48.300 | 49.850 | 48.300 | 49.850 | 49.363 | 1,789 |
| 2026-07-27 | 47.900 | 47.900 | 47.500 | 47.500 | 47.036 | 394 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.5000 CAD |
| 2026-06-09 | 0.5000 CAD |
| 2026-03-10 | 0.5000 CAD |
| 2025-12-08 | 0.5000 CAD |
| 2025-09-08 | 0.5000 CAD |
| 2025-06-09 | 0.5000 CAD |
| 2025-03-10 | 0.5000 CAD |
| 2024-12-09 | 0.5000 CAD |
| 2024-09-09 | 0.5000 CAD |
| 2024-06-10 | 0.5000 CAD |
| 2024-03-08 | 0.5000 CAD |
| 2023-12-07 | 0.5000 CAD |
| 2023-09-07 | 0.5000 CAD |
| 2023-06-08 | 0.5000 CAD |
| 2023-03-09 | 0.5000 CAD |
| 2022-12-08 | 0.5000 CAD |
| 2022-09-08 | 0.5000 CAD |
| 2022-06-09 | 0.5000 CAD |
| 2022-03-09 | 0.5000 CAD |
| 2021-12-09 | 0.5000 CAD |
| 2021-09-08 | 0.5000 CAD |
| 2021-06-09 | 0.5000 CAD |
| 2021-03-09 | 0.5000 CAD |
| 2020-12-09 | 0.5000 CAD |
| 2020-09-08 | 0.5000 CAD |
| 2020-06-09 | 0.5000 CAD |
| 2020-03-09 | 0.5000 CAD |
| 2019-12-10 | 0.5000 CAD |
| 2019-09-06 | 0.5000 CAD |
| 2019-06-07 | 0.5000 CAD |
| 2019-03-11 | 0.5000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.