Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	54.250	54.940	53.530	53.670	46.306	2,089
2022-10-18	54.500	54.970	53.500	53.500	46.159	520
2022-10-17	54.960	54.960	54.900	54.900	47.367	350
2022-10-13	52.700	53.000	52.000	52.000	44.865	722
2022-10-12	52.730	52.730	52.730	52.730	45.495	114
2022-10-11	53.630	55.375	53.000	54.950	47.411	2,242
2022-10-07	53.590	53.650	53.590	53.650	46.289	329
2022-10-06	54.510	54.510	54.140	54.250	46.807	1,121
2022-10-05	55.990	55.990	55.970	55.970	48.291	425
2022-10-04	58.000	58.000	56.030	56.030	48.342	1,402
2022-10-03	54.020	56.000	54.020	56.000	48.316	1,516
2022-09-30	54.670	54.670	54.660	54.660	47.160	200
2022-09-29	54.650	54.650	54.650	54.650	47.152	166
2022-09-28	55.700	55.700	54.570	54.570	47.083	206
2022-09-27	55.530	56.000	55.530	56.000	48.316	689
2022-09-26	58.000	58.000	56.500	56.500	48.748	884
2022-09-23	56.040	57.690	56.040	57.690	49.775	561
2022-09-21	56.100	56.170	56.100	56.150	48.446	452
2022-09-20	58.290	58.290	58.290	58.290	50.292	258
2022-09-19	57.800	57.820	57.800	57.800	49.869	760
2022-09-16	57.750	57.800	57.750	57.800	49.869	1,229
2022-09-15	57.540	57.750	57.000	57.750	49.826	578
2022-09-14	57.640	57.640	56.000	56.000	48.316	436
2022-09-13	56.910	57.850	56.890	57.840	49.904	593
2022-09-12	56.800	56.910	56.800	56.910	49.102	1,022
2022-09-09	56.500	56.500	56.500	56.500	48.748	201
2022-09-08	57.250	57.250	56.000	56.000	48.316	4,107
2022-09-07	57.500	57.900	56.670	57.000	48.748	1,751
2022-09-06	58.010	59.000	57.510	58.200	49.774	3,948
2022-09-02	58.990	59.800	57.970	59.490	50.877	3,518
2022-09-01	57.550	58.020	57.530	58.020	49.620	313
2022-08-31	58.900	58.900	57.700	57.700	49.346	1,998
2022-08-30	59.000	59.000	59.000	59.000	50.458	282
2022-08-26	59.540	59.540	58.900	58.900	50.373	2,188
2022-08-25	60.000	60.000	59.900	59.900	51.228	570
2022-08-24	60.380	60.380	59.800	59.800	51.142	1,120
2022-08-23	59.530	59.530	59.530	59.530	50.912	293
2022-08-22	60.790	60.790	59.530	59.620	50.989	1,090
2022-08-19	60.980	60.980	59.250	60.810	52.006	1,539
2022-08-18	60.980	60.980	60.980	60.980	52.152	200
2022-08-17	62.090	62.090	60.350	60.350	51.613	1,424
2022-08-15	61.000	61.050	61.000	61.050	52.211	644
2022-08-12	62.440	62.440	60.980	60.980	52.152	377
2022-08-11	61.440	61.440	60.000	60.980	52.152	1,489
2022-08-10	60.510	60.970	59.710	60.110	51.408	3,430
2022-08-09	60.000	60.000	60.000	60.000	51.314	425
2022-08-08	59.470	59.740	57.810	57.810	49.441	5,930
2022-08-05	58.270	58.270	57.850	57.850	49.475	2,862
2022-08-04	59.000	60.300	58.750	58.750	50.244	2,602
2022-08-03	59.600	60.000	58.220	59.000	50.458	2,654
2022-08-02	61.060	61.060	59.020	59.160	50.595	4,677
2022-07-29	62.500	62.500	61.060	61.060	52.220	514
2022-07-28	59.600	59.600	59.600	59.600	50.971	229
2022-07-27	61.700	61.800	61.700	61.800	52.853	968
2022-07-26	61.010	61.010	61.010	61.010	52.177	130
2022-07-25	61.230	62.000	61.010	61.010	52.177	814
2022-07-22	61.690	61.690	60.500	60.800	51.998	1,106
2022-07-21	61.740	61.750	60.500	60.530	51.767	643
2022-07-18	60.500	60.500	60.500	60.500	51.741	182
2022-07-15	60.500	60.500	60.500	60.500	51.741	204

← NewerPage 17 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.