Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	59.280	61.100	59.280	60.040	53.074	4,583
2023-07-28	61.100	61.100	61.100	61.100	54.011	117
2023-07-27	61.980	61.980	59.750	59.750	52.818	819
2023-07-26	62.880	62.880	62.200	62.500	55.249	1,563
2023-07-25	61.340	62.500	61.150	62.500	55.249	527
2023-07-24	61.270	61.270	61.180	61.180	54.082	1,388
2023-07-21	60.150	61.440	60.150	61.440	54.312	305
2023-07-19	61.000	61.290	60.500	61.240	54.135	401
2023-07-18	58.480	60.900	58.480	60.250	53.260	1,331
2023-07-17	60.340	60.340	59.980	59.980	53.021	1,093
2023-07-14	60.070	60.070	60.000	60.000	53.039	425
2023-07-13	60.000	60.000	59.800	59.800	52.862	384
2023-07-12	60.030	60.030	60.030	60.030	53.066	282
2023-07-11	61.520	61.570	61.520	61.570	54.427	286
2023-07-10	61.970	62.600	61.350	62.600	55.337	758
2023-07-06	63.200	63.200	61.990	61.990	54.798	205
2023-07-05	63.000	63.040	62.500	62.510	55.258	1,725
2023-07-04	61.030	62.500	61.030	62.500	55.249	462
2023-06-30	62.460	62.460	62.460	62.460	55.214	743
2023-06-29	61.460	62.470	61.460	62.470	55.222	1,418
2023-06-28	61.000	61.000	61.000	61.000	53.923	103
2023-06-27	60.140	60.500	60.140	60.500	53.481	501
2023-06-26	60.140	60.140	60.140	60.140	53.163	618
2023-06-23	60.100	60.150	60.100	60.140	53.163	600
2023-06-20	61.510	61.510	61.510	61.510	54.374	103
2023-06-19	62.400	62.400	62.000	62.000	54.807	320
2023-06-16	60.380	61.800	59.950	61.800	54.630	828
2023-06-14	58.650	58.650	58.650	58.650	51.846	427
2023-06-12	58.600	58.600	58.600	58.600	51.801	105
2023-06-09	58.450	58.700	58.450	58.700	51.890	505
2023-06-08	59.000	60.550	59.000	60.500	53.481	2,773
2023-06-07	60.030	60.500	59.310	59.310	51.987	1,236
2023-06-06	60.010	60.030	60.000	60.030	52.618	509
2023-06-05	60.600	60.600	60.500	60.500	53.030	1,100
2023-06-02	62.970	62.970	60.010	60.500	53.030	3,849
2023-06-01	62.970	62.970	62.970	62.970	55.195	100
2023-05-31	61.990	62.000	61.250	62.000	54.345	400
2023-05-30	61.610	61.610	61.250	61.250	53.688	1,821
2023-05-29	62.050	62.050	61.510	61.510	53.915	1,632
2023-05-26	63.190	63.190	62.250	62.250	54.564	462
2023-05-25	63.510	63.510	63.250	63.250	55.441	1,845
2023-05-24	65.000	65.000	65.000	65.000	56.975	308
2023-05-23	66.000	66.000	66.000	66.000	57.851	616
2023-05-18	66.000	66.000	66.000	66.000	57.851	202
2023-05-17	65.830	65.830	65.830	65.830	57.702	205
2023-05-16	66.950	66.950	66.950	66.950	58.684	102
2023-05-12	66.540	66.540	66.540	66.540	58.324	120
2023-05-11	66.900	66.910	66.730	66.730	58.491	1,200
2023-05-09	67.010	67.010	66.750	66.750	58.509	404
2023-05-08	66.460	66.460	65.600	65.600	57.500	778
2023-05-05	66.110	66.110	66.110	66.110	57.948	120
2023-05-04	66.150	66.170	66.100	66.100	57.939	6,600
2023-05-03	68.100	68.100	68.100	68.100	59.692	130
2023-05-02	66.820	66.820	66.820	66.820	58.570	125
2023-05-01	67.800	68.250	66.050	68.250	59.823	6,323
2023-04-28	67.750	67.750	66.800	67.750	59.385	1,851
2023-04-27	67.700	67.700	67.700	67.700	59.341	1,416
2023-04-26	66.640	67.500	66.640	67.200	58.903	4,636
2023-04-25	66.880	66.880	65.320	65.320	57.255	1,525
2023-04-24	66.730	66.890	66.200	66.200	58.026	2,662

← NewerPage 14 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.