Rogers Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	56.000	56.470	56.000	56.470	51.641	370
2024-07-31	56.100	57.000	55.500	55.870	51.092	1,529
2024-07-30	55.500	55.500	54.750	55.500	50.754	1,927
2024-07-29	54.930	54.950	53.450	54.950	50.251	770
2024-07-26	52.770	52.800	52.770	52.800	48.285	205
2024-07-25	53.500	55.000	52.770	52.850	48.331	910
2024-07-24	53.370	53.370	53.370	53.370	48.806	100
2024-07-23	53.010	53.380	53.010	53.370	48.806	1,111
2024-07-22	53.780	53.780	53.000	53.000	48.468	607
2024-07-19	54.780	54.780	54.780	54.780	50.095	116
2024-07-18	55.000	55.000	55.000	55.000	50.297	607
2024-07-17	54.900	55.010	54.900	55.000	50.297	3,152
2024-07-16	55.000	55.000	55.000	55.000	50.297	316
2024-07-15	54.050	54.800	52.700	52.750	48.239	1,561
2024-07-12	54.960	54.960	52.500	52.500	48.010	874
2024-07-11	52.940	54.000	52.500	54.000	49.382	2,293
2024-07-10	52.890	52.890	52.580	52.580	48.084	500
2024-07-09	52.520	53.500	52.520	53.500	48.925	520
2024-07-08	53.780	53.780	53.700	53.700	49.108	229
2024-07-05	53.800	53.800	53.770	53.770	49.172	301
2024-07-02	53.820	53.820	53.750	53.750	49.154	1,037
2024-06-28	55.010	55.010	53.780	53.780	49.181	2,441
2024-06-27	55.000	55.000	55.000	55.000	50.297	279
2024-06-26	55.500	55.500	55.400	55.400	50.662	302
2024-06-25	56.250	56.270	56.250	56.270	51.458	647
2024-06-24	56.000	56.250	56.000	56.250	51.440	319
2024-06-21	57.000	57.000	56.060	56.060	51.266	619
2024-06-20	57.000	57.110	57.000	57.110	52.226	426
2024-06-19	56.990	56.990	56.990	56.990	52.116	202
2024-06-18	56.380	56.990	56.380	56.990	52.116	1,364
2024-06-17	55.750	57.000	55.430	57.000	52.126	1,804
2024-06-14	55.800	56.200	55.800	56.200	51.394	536
2024-06-13	56.800	56.800	56.200	56.200	51.394	1,525
2024-06-12	56.935	57.300	56.935	57.300	52.400	1,359
2024-06-11	56.850	56.870	55.870	55.870	51.092	1,116
2024-06-10	58.240	58.590	58.200	58.200	53.223	955
2024-06-07	58.780	59.240	58.780	59.240	53.717	219
2024-06-06	60.370	60.370	58.150	59.500	53.953	2,162
2024-06-05	60.460	60.500	60.400	60.400	54.769	1,250
2024-06-04	60.000	60.000	60.000	60.000	54.406	100
2024-06-03	60.440	60.440	60.440	60.440	54.805	157
2024-05-30	58.940	58.950	58.500	58.500	53.046	850
2024-05-29	59.970	59.970	59.000	59.000	53.499	810
2024-05-28	59.990	60.000	59.990	60.000	54.406	300
2024-05-27	59.000	59.990	59.000	59.990	54.397	2,363
2024-05-24	59.200	59.200	59.200	59.200	53.681	181
2024-05-23	59.270	59.270	59.200	59.200	53.681	850
2024-05-22	59.100	59.100	59.000	59.000	53.499	433
2024-05-21	58.520	59.850	58.520	59.850	54.270	901
2024-05-17	58.520	58.560	58.520	58.520	53.064	750
2024-05-16	59.000	59.000	59.000	59.000	53.499	207
2024-05-15	58.750	58.770	58.660	58.660	53.191	980
2024-05-14	58.980	59.990	58.310	58.500	53.046	2,756
2024-05-13	58.680	59.000	58.680	58.900	53.409	2,710
2024-05-10	57.000	57.010	57.000	57.010	51.695	300
2024-05-09	55.650	59.000	55.410	58.780	53.300	1,220
2024-05-08	57.700	57.990	57.550	57.550	52.184	1,831
2024-05-07	57.800	57.800	57.800	57.800	52.411	1,640
2024-05-06	57.500	57.800	55.450	57.800	52.411	1,896
2024-05-03	59.000	59.000	56.500	57.500	52.139	2,427

← NewerPage 10 of 20 · 1,190 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.