Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	51.800	51.850	51.650	51.650	46.077	692
2023-10-30	51.500	51.975	51.500	51.800	46.210	938
2023-10-27	52.000	52.000	50.830	50.830	45.345	1,618
2023-10-26	51.800	51.830	51.700	51.830	46.237	786
2023-10-25	52.430	52.500	52.300	52.300	46.657	1,001
2023-10-24	51.500	51.500	51.500	51.500	45.943	100
2023-10-23	50.500	51.040	50.500	51.030	45.524	1,938
2023-10-20	52.120	52.120	50.850	50.850	45.363	1,950
2023-10-19	52.110	52.520	52.000	52.500	46.835	1,583
2023-10-18	52.540	53.045	52.520	53.045	47.321	1,300
2023-10-17	53.500	53.500	53.500	53.500	47.727	281
2023-10-16	53.410	53.500	52.560	53.500	47.727	1,772
2023-10-13	53.450	53.450	53.410	53.410	47.647	1,282
2023-10-12	53.440	54.000	53.200	53.500	47.727	1,136
2023-10-11	54.000	54.000	53.990	53.990	48.164	608
2023-10-06	51.500	53.910	51.450	52.500	46.835	2,714
2023-10-05	51.610	51.750	51.500	51.750	46.166	1,047
2023-10-04	51.050	52.450	50.850	52.220	46.585	2,214
2023-10-03	50.900	50.900	50.780	50.900	45.408	543
2023-10-02	52.640	52.640	50.650	50.650	45.185	5,004
2023-09-29	52.400	52.780	52.110	52.350	46.701	2,105
2023-09-28	52.640	52.640	52.600	52.600	46.924	200
2023-09-27	53.250	53.250	52.000	52.020	46.407	5,598
2023-09-26	54.500	54.500	53.300	53.300	47.549	1,667
2023-09-25	55.000	55.000	54.600	54.600	48.708	1,128
2023-09-22	55.000	55.000	54.900	54.900	48.976	916
2023-09-21	56.000	56.000	54.900	54.900	48.976	975
2023-09-20	55.990	56.170	55.990	56.130	50.073	768
2023-09-19	56.940	56.940	56.000	56.000	49.957	655
2023-09-18	57.230	57.500	56.500	57.450	51.251	5,231
2023-09-15	56.790	57.230	56.520	57.230	51.055	700
2023-09-14	55.800	55.800	55.740	55.740	49.725	604
2023-09-13	55.530	55.750	55.530	55.530	49.538	308
2023-09-12	54.250	54.700	54.250	54.600	48.708	753
2023-09-11	53.700	54.000	53.700	54.000	48.173	1,151
2023-09-08	54.200	54.200	53.150	54.000	48.173	1,355
2023-09-07	55.000	55.000	54.200	54.200	48.352	1,085
2023-09-06	55.500	55.500	55.000	55.000	48.619	5,614
2023-09-05	56.700	56.700	56.040	56.040	49.538	1,155
2023-09-01	56.740	56.750	56.740	56.750	50.166	300
2023-08-31	56.300	56.300	56.300	56.300	49.768	223
2023-08-30	56.370	56.370	56.300	56.300	49.768	302
2023-08-29	56.000	56.600	56.000	56.600	50.034	265
2023-08-28	55.500	55.980	54.460	55.980	49.485	4,700
2023-08-24	54.410	54.410	54.410	54.410	48.098	210
2023-08-23	55.230	55.230	54.030	54.890	48.522	1,248
2023-08-22	53.750	55.230	53.750	55.230	48.822	1,156
2023-08-21	54.130	55.630	54.120	54.120	47.841	500
2023-08-18	55.290	55.290	54.650	55.020	48.637	3,085
2023-08-17	56.500	56.910	56.500	56.910	50.308	615
2023-08-16	58.470	58.470	56.720	56.720	50.140	293
2023-08-15	57.250	57.250	57.150	57.150	50.520	690
2023-08-14	58.760	58.760	58.760	58.760	51.943	170
2023-08-11	59.620	59.620	59.000	59.000	52.155	403
2023-08-10	57.820	59.630	57.820	59.240	52.367	400
2023-08-08	58.000	58.000	57.000	57.820	51.112	2,491
2023-08-04	58.960	58.960	58.000	58.500	51.713	813
2023-08-03	58.860	58.860	58.860	58.860	52.031	154
2023-08-02	60.490	60.490	58.800	58.800	51.978	1,891
2023-08-01	59.200	60.500	59.200	60.500	53.481	691

← NewerPage 13 of 20 · 1,197 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.