Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	62.660	63.500	62.500	62.760	52.873	2,584
2022-01-06	63.500	63.500	62.660	62.660	52.788	1,084
2022-01-05	63.400	63.500	63.000	63.500	53.496	2,243
2022-01-04	62.420	63.450	62.420	63.000	53.075	4,005
2021-12-31	61.690	61.690	61.690	61.690	51.971	576
2021-12-30	62.450	62.450	61.640	62.450	52.611	931
2021-12-29	62.390	62.470	61.200	62.470	52.628	1,656
2021-12-24	61.130	61.130	61.130	61.130	51.499	102
2021-12-23	61.200	61.260	61.200	61.230	51.584	635
2021-12-22	62.220	62.220	61.230	62.140	52.350	401
2021-12-21	62.000	62.000	61.500	61.500	51.811	871
2021-12-20	61.000	61.750	60.900	60.900	51.306	1,023
2021-12-17	59.750	61.470	59.660	60.900	51.306	3,026
2021-12-16	59.860	60.350	59.750	59.750	50.337	2,043
2021-12-14	60.230	61.150	59.850	59.850	50.421	706
2021-12-13	60.500	60.500	59.680	59.680	50.278	342
2021-12-10	60.560	61.100	60.250	61.100	51.474	1,337
2021-12-09	61.180	61.180	60.570	60.570	51.028	769
2021-12-08	60.810	60.810	60.600	60.600	50.632	891
2021-12-07	60.810	60.810	60.810	60.810	50.807	506
2021-12-06	62.500	62.500	60.610	60.610	50.640	881
2021-12-03	60.560	61.940	60.560	61.940	51.751	257
2021-12-02	61.040	62.000	60.250	60.250	50.339	876
2021-12-01	62.500	62.500	61.000	61.000	50.966	1,940
2021-11-30	60.190	61.000	60.190	60.970	50.941	3,540
2021-11-29	63.160	63.160	60.190	61.980	51.785	4,075
2021-11-26	62.040	63.700	62.040	63.420	52.988	1,541
2021-11-25	62.260	63.470	62.260	62.430	52.161	599
2021-11-23	63.750	63.750	62.130	62.200	51.968	699
2021-11-22	62.600	63.750	62.020	62.100	51.885	2,548
2021-11-19	62.530	62.530	62.030	62.500	52.219	1,522
2021-11-18	62.290	63.780	62.290	63.000	52.637	1,505
2021-11-17	63.690	63.800	63.250	63.500	53.055	1,843
2021-11-16	63.980	64.000	62.780	63.800	53.305	2,410
2021-11-15	63.500	63.500	62.500	63.100	52.720	1,231
2021-11-12	62.570	63.750	62.500	63.750	53.264	2,098
2021-11-11	63.300	63.470	62.540	63.470	53.030	873
2021-11-10	63.250	63.940	63.000	63.300	52.888	2,457
2021-11-09	62.660	64.150	62.500	63.250	52.846	4,485
2021-11-08	63.000	64.280	61.750	64.150	53.598	9,128
2021-11-05	61.080	62.750	61.060	62.750	52.428	2,807
2021-11-04	61.010	61.960	61.010	61.060	51.016	2,261
2021-11-03	61.870	61.870	60.870	61.600	51.467	2,505
2021-11-02	60.990	61.900	60.260	61.870	51.693	3,488
2021-11-01	60.010	61.000	60.000	60.250	50.339	3,791
2021-10-29	60.040	62.130	60.040	61.040	50.999	5,559
2021-10-28	60.030	62.350	60.030	61.000	50.966	6,085
2021-10-27	60.090	62.000	59.520	61.000	50.966	14,755
2021-10-26	60.250	60.250	59.200	59.900	50.047	26,791
2021-10-25	61.350	61.350	58.000	59.740	49.913	27,355

← NewerPage 20 of 20 · 1,190 trading days

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.