Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	66.060	66.060	66.010	66.010	57.860	239
2023-04-20	66.010	67.220	66.010	67.160	58.868	560
2023-04-19	66.670	67.250	66.010	66.010	57.860	1,250
2023-04-18	65.350	66.220	65.350	66.210	58.035	892
2023-04-17	67.000	67.000	66.210	66.210	58.035	2,319
2023-04-14	66.010	66.990	66.010	66.350	58.158	641
2023-04-13	65.340	66.900	65.340	66.900	58.640	404
2023-04-12	66.980	66.980	65.450	65.450	57.369	334
2023-04-11	67.000	67.000	66.400	66.400	58.202	1,501
2023-04-10	65.040	67.000	65.040	67.000	58.728	4,292
2023-04-05	64.990	65.000	64.990	65.000	56.975	1,933
2023-04-04	63.500	63.750	63.390	63.750	55.879	2,980
2023-04-03	63.990	63.990	62.000	62.050	54.389	786
2023-03-31	67.000	67.000	63.060	64.000	56.098	3,363
2023-03-30	64.020	64.020	64.020	64.020	56.116	249
2023-03-29	62.250	63.660	62.250	63.660	55.800	640
2023-03-28	63.800	64.010	63.260	64.010	56.107	2,500
2023-03-27	64.000	64.000	62.650	63.980	56.081	593
2023-03-24	63.550	63.550	63.550	63.550	55.704	243
2023-03-23	63.480	63.480	63.460	63.460	55.625	400
2023-03-22	62.990	62.990	62.250	62.250	54.564	206
2023-03-21	62.860	64.010	62.800	64.010	56.107	405
2023-03-20	63.010	63.010	63.010	63.010	55.230	305
2023-03-17	61.500	61.500	61.500	61.500	53.907	1,400
2023-03-15	61.000	61.000	61.000	61.000	53.468	400
2023-03-14	62.990	62.990	62.410	62.410	54.704	700
2023-03-10	65.800	65.800	61.340	61.340	53.766	420
2023-03-09	64.000	64.000	63.700	63.700	55.835	1,380
2023-03-08	64.110	64.110	64.110	64.110	55.756	100
2023-03-07	65.500	65.500	63.500	64.000	55.661	1,688
2023-03-06	65.060	65.600	65.060	65.500	56.965	616
2023-03-03	65.350	65.500	65.340	65.500	56.965	1,000
2023-03-02	65.550	65.550	65.250	65.250	56.748	520
2023-03-01	66.700	66.700	65.550	65.550	57.009	405
2023-02-28	65.600	66.740	65.050	66.740	58.043	1,838
2023-02-27	67.490	67.490	65.550	65.550	57.009	355
2023-02-24	65.290	65.300	65.290	65.300	56.791	592
2023-02-23	65.300	65.300	65.300	65.300	56.791	305
2023-02-22	67.050	67.050	67.050	67.050	58.313	257
2023-02-21	66.000	66.750	65.510	65.510	56.974	2,096
2023-02-17	65.500	67.050	65.500	66.600	57.922	1,141
2023-02-16	66.000	66.000	65.400	65.400	56.878	215
2023-02-15	66.000	66.000	66.000	66.000	57.400	411
2023-02-14	66.250	66.250	65.530	66.000	57.400	1,300
2023-02-13	65.320	65.400	65.320	65.360	56.843	558
2023-02-10	66.740	66.740	65.550	65.550	57.009	2,272
2023-02-09	66.080	66.770	65.650	65.650	57.096	1,200
2023-02-08	66.650	66.650	66.250	66.250	57.617	558
2023-02-07	67.470	67.470	65.550	66.600	57.922	1,848
2023-02-06	67.000	67.000	65.300	65.300	56.791	261
2023-02-03	65.910	66.240	65.550	66.240	57.609	1,134
2023-02-02	66.360	66.400	66.360	66.400	57.748	417
2023-02-01	65.500	66.330	65.500	65.945	57.352	1,281
2023-01-31	66.260	66.260	66.000	66.000	57.400	704
2023-01-30	66.630	67.250	66.500	66.500	57.835	5,965
2023-01-27	66.250	66.620	66.250	66.500	57.835	8,711
2023-01-26	66.390	66.500	66.250	66.500	57.835	14,474
2023-01-25	67.120	67.850	66.500	66.510	57.843	1,049
2023-01-24	65.850	67.150	65.850	67.120	58.374	3,684
2023-01-23	66.420	66.420	64.150	64.150	55.791	562

← NewerPage 15 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.