Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	64.240	64.240	63.500	63.500	57.108	422
2024-01-29	63.500	64.250	63.500	64.060	57.612	706
2024-01-26	64.500	64.500	63.800	63.800	57.378	712
2024-01-25	64.150	64.150	63.960	63.960	57.522	1,074
2024-01-24	64.550	64.550	64.160	64.320	57.846	2,000
2024-01-23	63.460	63.850	63.460	63.850	57.423	1,200
2024-01-22	64.400	64.400	63.730	63.740	57.324	961
2024-01-19	64.500	64.500	63.990	63.990	57.549	705
2024-01-18	64.950	64.950	64.950	64.950	58.413	119
2024-01-17	63.750	63.750	63.250	63.390	57.010	1,100
2024-01-16	64.400	64.450	64.050	64.250	57.783	2,734
2024-01-15	62.560	64.470	62.560	64.360	57.882	862
2024-01-12	64.120	64.230	64.120	64.230	57.765	503
2024-01-11	63.450	64.400	63.410	64.240	57.774	600
2024-01-10	63.800	63.800	63.200	63.450	57.063	5,334
2024-01-09	63.240	63.240	63.060	63.200	56.839	2,004
2024-01-08	62.950	63.240	62.930	63.240	56.875	1,659
2024-01-05	62.990	63.000	62.540	62.950	56.614	2,037
2024-01-04	62.890	62.890	61.800	62.200	55.939	3,880
2024-01-03	62.040	62.270	61.850	62.270	56.002	2,241
2024-01-02	62.110	62.110	60.550	60.550	54.455	2,029
2023-12-29	61.950	62.400	61.800	62.190	55.930	1,620
2023-12-27	61.180	61.695	61.170	61.170	55.013	763
2023-12-22	61.250	61.250	61.130	61.130	54.977	1,850
2023-12-21	61.960	62.660	61.810	62.660	56.353	428
2023-12-20	61.110	62.740	61.100	61.830	55.607	1,742
2023-12-19	60.980	62.000	60.980	61.050	54.905	725
2023-12-18	59.810	61.000	59.810	60.100	54.051	1,875
2023-12-15	61.500	61.500	60.250	60.250	54.186	4,547
2023-12-14	62.740	62.740	61.620	61.800	55.580	1,915
2023-12-13	61.250	62.590	61.250	62.590	56.290	2,178
2023-12-12	62.350	62.560	60.500	62.250	55.984	2,561
2023-12-11	61.690	61.700	61.500	61.700	55.490	2,491
2023-12-08	61.590	62.390	61.390	61.850	55.625	1,367
2023-12-07	61.750	62.560	61.500	62.560	56.263	1,804
2023-12-06	63.000	63.000	62.010	62.010	55.319	3,769
2023-12-05	60.980	61.300	60.980	61.300	54.685	1,100
2023-12-04	60.440	60.440	60.440	60.440	53.918	168
2023-12-01	59.220	61.250	59.220	60.200	53.704	6,649
2023-11-30	57.490	58.650	57.450	58.650	52.321	1,610
2023-11-29	58.360	58.500	57.370	57.580	51.367	2,640
2023-11-27	58.690	58.770	58.670	58.770	52.428	1,060
2023-11-24	58.800	58.800	58.800	58.800	52.455	169
2023-11-23	58.850	58.910	58.850	58.910	52.553	423
2023-11-22	58.690	58.770	58.690	58.760	52.419	784
2023-11-21	58.750	58.750	58.720	58.720	52.384	303
2023-11-20	58.850	60.000	58.850	59.840	53.383	881
2023-11-17	58.700	58.750	58.630	58.630	52.303	975
2023-11-16	58.740	58.740	58.250	58.250	51.964	6,591
2023-11-15	57.900	58.650	57.900	58.030	51.768	2,398
2023-11-14	57.660	58.650	57.500	57.500	51.295	1,520
2023-11-13	57.010	57.310	57.000	57.150	50.983	1,700
2023-11-10	57.500	58.500	57.500	58.500	52.188	842
2023-11-09	57.990	59.000	57.500	59.000	52.634	1,677
2023-11-08	55.500	55.500	54.850	55.170	49.217	813
2023-11-07	55.900	56.000	55.900	56.000	49.957	210
2023-11-06	54.860	57.460	54.860	57.460	51.260	1,056
2023-11-03	55.250	56.000	55.240	55.800	49.779	852
2023-11-02	54.230	54.850	54.230	54.850	48.931	785
2023-11-01	52.000	52.300	52.000	52.300	46.657	202

← NewerPage 12 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.