Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	56.300	56.390	56.300	56.390	51.133	535
2024-05-01	55.950	55.990	55.950	55.990	50.770	225
2024-04-30	55.510	55.510	55.510	55.510	50.335	134
2024-04-29	55.270	57.000	55.270	55.390	50.226	906
2024-04-26	55.750	57.990	55.750	57.000	51.686	1,237
2024-04-25	55.070	55.500	55.000	55.500	50.326	1,018
2024-04-24	56.010	56.010	55.700	55.700	50.507	438
2024-04-22	55.020	57.400	55.020	55.350	50.190	681
2024-04-19	56.500	56.500	55.010	55.020	49.890	1,960
2024-04-18	54.650	55.980	54.620	55.960	50.743	2,054
2024-04-17	54.060	54.060	54.000	54.000	48.965	302
2024-04-16	55.210	55.210	54.250	54.250	49.192	1,200
2024-04-15	55.290	55.290	54.150	54.150	49.101	668
2024-04-12	55.960	56.000	54.000	54.000	48.965	2,766
2024-04-10	56.300	56.300	56.300	56.300	51.051	104
2024-04-09	57.550	57.600	56.650	57.400	52.048	1,900
2024-04-08	57.970	57.970	56.610	56.660	51.377	1,979
2024-04-05	55.300	55.400	55.300	55.400	50.235	316
2024-04-04	55.300	55.300	55.300	55.300	50.144	356
2024-04-03	55.800	55.870	55.250	55.800	50.598	1,408
2024-04-02	56.460	57.100	55.550	55.800	50.598	4,559
2024-04-01	56.700	56.700	56.270	56.300	51.051	2,083
2024-03-28	56.700	56.700	56.700	56.700	51.414	200
2024-03-27	57.550	57.550	57.550	57.550	52.184	100
2024-03-26	57.050	57.550	57.000	57.450	52.094	2,009
2024-03-25	56.790	56.840	56.700	56.700	51.414	2,600
2024-03-22	57.100	57.490	56.770	56.770	51.477	3,548
2024-03-21	57.990	58.800	57.650	58.250	52.819	1,002
2024-03-20	57.980	58.820	57.950	58.820	53.336	1,298
2024-03-19	57.300	57.300	57.300	57.300	51.958	100
2024-03-18	58.330	58.330	57.300	57.300	51.958	1,370
2024-03-15	58.150	58.900	58.150	58.230	52.801	600
2024-03-14	58.770	58.770	58.150	58.170	52.747	1,610
2024-03-13	61.380	61.380	58.700	58.770	53.291	3,694
2024-03-12	59.650	59.650	59.300	59.300	53.771	1,010
2024-03-11	59.800	60.900	59.800	60.850	55.177	330
2024-03-08	60.010	61.000	59.750	59.750	54.179	1,144
2024-03-07	60.100	61.100	60.100	61.100	54.950	555
2024-03-06	60.780	61.300	60.120	61.250	55.085	585
2024-03-05	60.500	60.500	60.250	60.300	54.231	400
2024-03-04	62.220	62.240	60.490	61.250	55.085	1,418
2024-03-01	61.220	61.220	60.490	60.490	54.401	379
2024-02-29	62.600	62.600	60.000	60.000	53.961	4,450
2024-02-28	61.040	61.040	61.030	61.030	54.887	558
2024-02-27	61.000	61.030	60.930	61.030	54.887	401
2024-02-26	62.000	62.000	61.000	61.000	54.860	630
2024-02-23	62.240	62.240	61.740	61.740	55.526	200
2024-02-22	62.750	62.750	62.690	62.690	56.380	440
2024-02-21	61.930	61.930	61.500	61.500	55.310	302
2024-02-20	61.350	62.250	61.350	62.250	55.984	720
2024-02-16	60.930	62.000	60.930	61.665	55.458	402
2024-02-14	60.000	60.000	60.000	60.000	53.961	233
2024-02-13	61.230	61.230	60.000	60.000	53.961	771
2024-02-09	60.410	61.740	60.410	61.740	55.526	560
2024-02-08	62.050	62.250	61.900	62.250	55.984	800
2024-02-07	62.710	62.750	62.710	62.750	56.434	400
2024-02-06	63.040	63.240	63.040	63.240	56.875	440
2024-02-05	63.970	63.970	62.800	62.800	56.479	649
2024-02-02	63.750	64.250	63.565	63.970	57.531	800
2024-02-01	63.510	64.280	63.510	64.220	57.756	2,933

← NewerPage 11 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.