Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	60.440	60.990	59.530	60.990	52.160	449
2022-07-13	60.260	62.000	60.010	61.900	52.938	1,726
2022-07-12	59.950	61.450	59.950	60.850	52.040	3,512
2022-07-11	61.940	61.940	59.650	59.750	51.100	2,498
2022-07-08	63.430	63.430	62.060	62.060	53.075	484
2022-07-06	62.750	62.750	62.750	62.750	53.665	100
2022-07-05	61.250	64.000	61.250	64.000	54.734	701
2022-07-04	63.250	63.250	62.760	62.760	53.674	327
2022-06-30	62.950	62.950	62.950	62.950	53.836	257
2022-06-28	62.000	62.000	62.000	62.000	53.024	196
2022-06-24	63.140	63.140	62.300	62.300	53.281	301
2022-06-23	61.610	62.000	61.570	61.570	52.656	1,234
2022-06-22	61.050	61.050	61.050	61.050	52.211	103
2022-06-21	62.840	62.840	61.030	61.030	52.194	598
2022-06-20	62.510	64.000	62.510	63.110	53.973	591
2022-06-17	58.300	58.300	58.300	58.300	49.860	387
2022-06-16	60.400	60.400	59.010	59.010	50.467	3,474
2022-06-15	60.300	60.300	60.300	60.300	51.570	328
2022-06-14	60.750	61.000	59.510	59.510	50.894	2,487
2022-06-13	61.000	61.500	60.500	60.750	51.955	979
2022-06-10	61.210	62.000	61.210	62.000	53.024	1,339
2022-06-09	62.510	62.510	62.500	62.500	53.452	399
2022-06-08	64.080	64.080	63.000	63.010	53.460	2,610
2022-06-07	64.510	66.200	64.500	66.200	56.167	1,201
2022-06-06	64.550	64.550	64.520	64.550	54.767	900
2022-06-03	64.400	64.530	64.400	64.530	54.750	2,410
2022-06-02	64.400	64.400	64.400	64.400	54.639	354
2022-06-01	66.000	66.000	64.310	64.310	54.563	1,013
2022-05-31	65.010	66.060	65.010	66.000	55.997	1,021
2022-05-30	65.210	65.990	65.210	65.990	55.988	4,456
2022-05-27	66.400	66.400	66.350	66.350	56.294	358
2022-05-26	67.840	67.840	66.360	66.360	56.302	230
2022-05-25	67.940	67.940	67.930	67.930	57.634	417
2022-05-24	66.880	66.880	64.450	65.610	55.666	446
2022-05-18	65.670	65.670	65.670	65.670	55.717	325
2022-05-17	66.990	66.990	65.570	65.570	55.632	412
2022-05-13	62.560	64.000	62.560	63.600	53.961	1,553
2022-05-12	64.000	64.000	64.000	64.000	54.300	469
2022-05-11	66.230	66.230	65.100	65.100	55.233	337
2022-05-10	64.560	67.250	64.560	67.250	57.058	767
2022-05-09	67.990	67.990	64.100	65.050	55.191	4,166
2022-05-06	68.010	68.250	68.000	68.000	57.694	853
2022-05-03	70.180	70.180	68.500	68.500	58.118	294
2022-05-02	69.800	70.050	68.750	69.500	58.966	3,691
2022-04-29	72.510	72.510	70.000	70.000	59.391	1,650
2022-04-28	72.940	73.000	72.940	73.000	61.936	1,001
2022-04-27	73.000	73.000	72.650	72.800	61.766	597
2022-04-26	74.150	74.200	73.000	73.000	61.936	823
2022-04-25	74.130	74.130	73.280	73.500	62.360	2,024
2022-04-22	76.940	76.940	74.000	74.000	62.784	1,351
2022-04-21	78.000	78.000	76.000	76.250	64.693	1,081
2022-04-20	74.820	77.650	74.820	76.850	65.203	2,467
2022-04-19	74.280	74.780	74.280	74.780	63.446	429
2022-04-18	74.500	74.810	74.500	74.810	63.472	1,614
2022-04-14	74.500	75.800	74.500	75.050	63.675	3,712
2022-04-13	72.250	75.000	72.250	74.940	63.582	1,243
2022-04-12	74.500	74.600	74.200	74.600	63.294	1,121
2022-04-11	73.960	74.580	73.960	74.580	63.277	375
2022-04-08	73.000	74.200	73.000	74.200	62.954	765
2022-04-07	73.000	73.770	73.000	73.750	62.572	1,843

← NewerPage 18 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.