Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	71.980	73.000	71.980	72.880	61.834	2,123
2022-04-05	71.510	72.150	71.500	72.150	61.215	2,115
2022-04-04	72.240	72.240	72.000	72.000	61.088	350
2022-04-01	71.500	72.000	71.100	71.800	60.918	3,811
2022-03-31	70.940	71.500	70.940	71.450	60.621	1,437
2022-03-30	69.130	70.760	69.130	70.760	60.036	3,929
2022-03-29	69.960	70.000	69.130	69.130	58.653	746
2022-03-28	68.900	69.100	68.900	69.100	58.627	2,944
2022-03-25	67.950	68.950	67.900	68.950	58.500	1,593
2022-03-23	68.000	68.000	67.950	67.950	57.651	695
2022-03-22	69.000	69.000	68.050	68.150	57.821	728
2022-03-21	68.770	68.770	68.770	68.770	58.347	2,196
2022-03-18	68.840	68.840	68.840	68.840	58.407	258
2022-03-17	69.000	70.000	69.000	69.000	58.542	751
2022-03-16	68.530	68.530	68.530	68.530	58.144	1,022
2022-03-15	68.250	69.100	68.250	68.650	58.245	554
2022-03-14	68.560	69.100	68.550	69.000	58.542	1,495
2022-03-11	69.450	69.450	68.850	68.850	58.415	238
2022-03-10	68.250	69.900	68.250	69.500	58.966	3,131
2022-03-09	68.600	70.840	67.950	69.320	58.814	3,623
2022-03-08	70.660	71.000	69.990	70.920	59.747	2,980
2022-03-07	69.940	70.000	69.520	70.000	58.972	4,006
2022-03-04	67.990	69.500	67.530	68.970	58.104	3,676
2022-03-03	68.750	68.900	68.060	68.900	58.045	1,479
2022-03-02	66.650	68.000	66.650	68.000	57.287	2,542
2022-03-01	65.400	65.620	65.400	65.620	55.282	420
2022-02-28	66.710	66.710	65.720	66.480	56.007	964
2022-02-25	65.760	66.700	65.760	66.640	56.141	6,045
2022-02-24	66.150	66.970	65.260	66.000	55.602	7,143
2022-02-23	67.270	67.270	67.000	67.000	56.445	1,497
2022-02-22	66.160	67.270	66.160	67.270	56.672	1,495
2022-02-18	68.740	68.740	68.020	68.020	57.304	2,321
2022-02-17	68.990	68.990	68.800	68.800	57.961	520
2022-02-16	67.890	68.020	67.890	68.020	57.304	1,546
2022-02-15	66.990	67.090	66.100	67.090	56.520	1,108
2022-02-14	66.880	66.880	65.250	66.800	56.276	1,532
2022-02-11	66.900	66.940	66.300	66.880	56.344	1,914
2022-02-10	66.500	66.500	66.250	66.250	55.813	3,212
2022-02-09	65.760	66.890	65.760	66.500	56.023	1,638
2022-02-08	66.720	66.990	66.000	66.000	55.602	1,306
2022-02-07	65.600	66.690	65.550	66.690	56.183	1,645
2022-02-03	66.790	66.790	66.000	66.000	55.602	769
2022-02-02	66.000	66.450	66.000	66.450	55.981	1,917
2022-02-01	66.440	66.440	65.080	65.150	54.886	1,381
2022-01-31	65.940	66.900	65.120	65.150	54.886	2,192
2022-01-28	64.970	65.750	62.960	65.110	54.852	8,119
2022-01-27	63.420	65.120	62.850	63.800	53.749	4,067
2022-01-26	63.450	63.600	63.250	63.470	53.471	2,367
2022-01-25	63.480	63.480	61.750	62.070	52.291	813
2022-01-24	62.000	62.010	61.500	61.500	51.811	1,766
2022-01-21	62.250	62.250	62.000	62.000	52.232	1,368
2022-01-20	63.100	63.100	63.050	63.050	53.117	3,397
2022-01-19	63.750	63.750	63.260	63.260	53.294	1,818
2022-01-18	63.110	64.000	63.110	64.000	53.917	2,151
2022-01-17	63.300	63.750	63.050	63.750	53.707	3,484
2022-01-14	62.660	63.400	62.660	63.380	53.395	1,589
2022-01-13	63.450	63.450	62.800	63.400	53.412	727
2022-01-12	63.880	63.880	62.900	62.900	52.991	1,070
2022-01-11	62.560	63.350	62.500	63.350	53.370	7,004
2022-01-10	63.050	63.470	62.570	63.470	53.471	5,822

← NewerPage 19 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.