Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	66.000	66.000	65.900	65.900	57.313	431
2023-01-19	65.200	65.200	64.640	65.000	56.530	871
2023-01-18	65.500	65.500	65.500	65.500	56.965	409
2023-01-17	65.650	65.750	65.650	65.750	57.182	953
2023-01-16	64.330	66.000	64.330	65.950	57.356	2,320
2023-01-13	65.250	66.000	63.050	66.000	57.400	407
2023-01-12	65.960	65.960	63.900	63.900	55.574	20,716
2023-01-11	63.700	63.700	63.700	63.700	55.400	331
2023-01-10	65.000	65.000	61.050	61.050	53.095	699
2023-01-09	64.000	64.750	64.000	64.000	55.661	2,963
2023-01-06	65.260	65.260	63.800	63.800	55.487	354
2023-01-05	64.500	64.500	64.500	64.500	56.095	287
2023-01-04	65.000	65.750	64.700	64.700	56.269	1,296
2023-01-03	63.000	65.000	63.000	65.000	56.530	850
2022-12-30	62.360	66.000	62.360	65.000	56.530	1,054
2022-12-29	61.500	61.500	61.500	61.500	53.486	279
2022-12-23	62.000	62.000	62.000	62.000	53.921	200
2022-12-21	61.070	61.070	61.070	61.070	53.112	201
2022-12-20	60.100	60.320	60.010	60.320	52.460	3,291
2022-12-19	60.900	60.900	60.900	60.900	52.964	403
2022-12-16	61.100	62.000	61.000	62.000	53.921	2,581
2022-12-15	61.570	61.570	61.530	61.530	53.512	2,508
2022-12-13	61.300	61.300	61.000	61.000	53.051	600
2022-12-12	61.200	61.210	61.200	61.200	53.225	2,230
2022-12-09	61.200	61.200	61.200	61.200	53.225	301
2022-12-08	62.180	62.180	61.270	61.270	53.286	317
2022-12-07	63.110	63.110	63.000	63.000	54.356	415
2022-12-06	63.900	64.000	63.110	63.110	54.451	1,502
2022-12-05	63.000	63.070	63.000	63.070	54.416	329
2022-12-02	63.140	63.700	63.010	63.500	54.787	2,224
2022-12-01	63.300	63.300	63.300	63.300	54.615	203
2022-11-30	62.010	62.010	62.010	62.010	53.502	853
2022-11-29	62.000	62.000	62.000	62.000	53.493	554
2022-11-28	61.010	61.010	61.000	61.000	52.630	252
2022-11-25	61.500	61.500	61.500	61.500	53.062	607
2022-11-24	60.880	60.880	60.880	60.880	52.527	302
2022-11-23	60.990	61.000	60.730	61.000	52.630	1,002
2022-11-22	60.700	61.000	60.700	61.000	52.630	679
2022-11-21	60.070	61.010	60.070	61.000	52.630	1,314
2022-11-18	59.880	60.480	59.880	60.480	52.182	1,153
2022-11-17	59.250	59.250	59.030	59.030	50.931	1,101
2022-11-16	58.500	58.500	58.360	58.360	50.353	252
2022-11-15	58.500	58.500	58.000	58.000	50.042	1,748
2022-11-14	58.750	59.680	57.700	59.500	51.336	914
2022-11-11	58.050	58.750	58.050	58.750	50.689	1,221
2022-11-10	59.000	59.000	57.990	58.000	50.042	1,331
2022-11-09	57.820	59.890	57.820	59.650	51.466	1,952
2022-11-08	57.880	57.880	57.880	57.880	49.938	400
2022-11-07	57.510	58.500	57.510	58.180	50.197	2,011
2022-11-04	58.700	58.700	58.700	58.700	50.646	235
2022-11-03	57.285	58.900	57.200	58.900	50.819	2,457
2022-11-02	58.350	58.350	58.350	58.350	50.344	173
2022-10-31	58.350	58.350	58.350	58.350	50.344	543
2022-10-28	58.320	58.350	58.320	58.350	50.344	602
2022-10-27	58.010	58.010	58.010	58.010	50.051	190
2022-10-26	57.750	59.000	57.500	59.000	50.905	1,812
2022-10-25	58.000	58.000	55.000	55.000	47.454	510
2022-10-24	55.000	55.000	55.000	55.000	47.454	1,202
2022-10-21	54.950	54.950	54.950	54.950	47.411	180
2022-10-20	53.670	54.950	53.670	53.830	46.444	301

← NewerPage 16 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.