Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.490	48.490	48.410	48.440	47.967	1,120
2026-07-23	48.010	48.010	47.000	47.000	46.541	1,758
2026-07-22	50.500	50.500	48.000	48.000	47.531	6,069
2026-07-21	51.420	51.420	48.700	50.390	49.898	1,202
2026-07-20	49.990	50.000	49.990	50.000	49.512	1,131
2026-07-17	49.990	49.990	49.500	49.500	49.017	602
2026-07-16	49.220	49.990	49.220	49.990	49.502	1,498
2026-07-15	48.920	49.110	48.500	48.920	48.442	3,531
2026-07-14	49.220	49.220	47.560	48.930	48.452	855
2026-07-13	47.530	49.010	47.530	49.000	48.522	1,272
2026-07-10	48.980	49.000	47.510	47.880	47.412	1,646
2026-07-09	48.130	49.000	48.130	48.970	48.492	725
2026-07-08	48.400	49.150	48.400	48.700	48.224	2,984
2026-07-07	47.000	48.200	47.000	48.200	47.729	2,996
2026-07-06	46.550	48.000	46.550	46.930	46.472	4,589
2026-07-03	46.000	46.650	46.000	46.240	45.788	1,467
2026-07-02	47.680	47.680	46.000	46.100	45.650	1,770
2026-06-30	49.250	49.250	47.500	47.650	47.185	5,195
2026-06-29	50.000	50.440	49.170	49.500	49.017	2,600
2026-06-26	50.360	50.360	50.200	50.290	49.799	954
2026-06-24	53.280	53.280	53.280	53.280	52.760	283
2026-06-23	52.500	52.500	51.500	52.010	51.502	1,083
2026-06-22	52.500	53.250	52.500	53.005	52.487	421
2026-06-19	53.500	53.500	52.500	52.500	51.987	428
2026-06-18	53.490	53.490	53.475	53.475	52.953	302
2026-06-17	53.200	53.200	52.750	53.000	52.482	687
2026-06-16	54.260	54.400	53.730	53.730	53.205	1,623
2026-06-15	54.300	54.680	54.270	54.270	53.740	2,569
2026-06-12	54.680	54.680	54.600	54.600	54.067	432
2026-06-11	54.590	54.650	54.590	54.650	54.116	677
2026-06-10	53.060	54.750	53.060	54.190	53.661	3,890
2026-06-09	53.080	53.080	53.080	53.080	52.562	209
2026-06-08	54.650	54.650	53.110	53.110	52.096	1,255
2026-06-05	54.870	54.880	54.870	54.880	53.832	350
2026-06-04	54.500	55.250	54.500	54.500	53.460	536
2026-06-03	54.270	54.300	54.210	54.300	53.264	4,350
2026-06-02	53.810	55.000	53.810	54.345	53.308	11,117
2026-06-01	54.400	55.000	54.400	54.510	53.470	4,418
2026-05-29	52.505	54.350	52.505	54.350	53.313	717
2026-05-28	52.940	53.000	52.940	53.000	51.988	982
2026-05-27	51.090	52.500	51.090	52.500	51.498	3,184
2026-05-26	50.700	51.650	50.700	51.650	50.664	501
2026-05-25	50.680	51.500	50.670	50.670	49.703	4,663
2026-05-22	50.690	51.750	50.680	50.680	49.713	481
2026-05-21	49.900	50.990	49.900	50.680	49.713	1,198
2026-05-20	49.400	50.100	49.400	49.900	48.948	1,762
2026-05-19	48.300	49.890	48.300	49.880	48.928	2,022
2026-05-15	49.990	49.990	49.550	49.600	48.653	1,646
2026-05-14	49.860	50.000	49.550	49.550	48.604	2,712
2026-05-13	50.510	50.510	50.000	50.010	49.055	2,224
2026-05-12	50.500	50.500	50.500	50.500	49.536	731
2026-05-11	51.200	51.200	50.500	50.510	49.546	718
2026-05-08	50.970	51.250	50.340	51.100	50.125	1,506
2026-05-07	51.290	51.750	50.000	50.000	49.046	663
2026-05-06	51.060	51.480	50.000	50.000	49.046	1,258
2026-05-05	49.920	51.420	49.920	51.420	50.439	747
2026-05-04	50.000	50.000	49.920	49.920	48.967	756
2026-05-01	50.930	51.000	50.000	50.080	49.124	1,498
2026-04-30	49.900	50.010	49.900	50.010	49.055	374
2026-04-29	49.760	50.920	49.760	50.920	49.948	1,197

← NewerPage 2 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.