Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.140	50.500	50.140	50.500	49.536	615
2026-04-27	50.000	50.500	50.000	50.140	49.183	935
2026-04-24	50.990	51.000	49.820	49.820	48.869	1,023
2026-04-23	51.580	51.580	51.010	51.500	50.517	1,932
2026-04-22	47.900	51.710	47.900	51.710	50.723	10,161
2026-04-21	47.830	47.850	47.000	47.850	46.937	3,959
2026-04-20	46.610	47.860	46.610	47.860	46.946	1,032
2026-04-17	48.480	48.480	46.740	46.740	45.848	804
2026-04-16	46.610	48.190	46.500	47.450	46.544	2,120
2026-04-15	46.300	46.600	46.300	46.600	45.711	2,319
2026-04-14	46.000	47.240	46.000	46.750	45.858	2,403
2026-04-13	47.240	47.240	46.500	46.500	45.612	3,320
2026-04-10	46.060	47.240	46.060	47.240	46.338	694
2026-04-09	48.080	48.080	45.590	46.060	45.181	5,455
2026-04-08	47.000	48.320	46.790	48.320	47.398	7,370
2026-04-07	48.300	50.000	46.740	46.740	45.848	5,549
2026-04-06	49.020	49.420	48.160	48.620	47.692	7,509
2026-04-02	53.000	53.000	48.890	50.250	49.291	6,226
2026-03-31	53.500	53.500	52.920	52.920	51.910	670
2026-03-30	53.730	53.730	53.500	53.500	52.479	534
2026-03-27	54.230	54.230	54.000	54.000	52.969	1,650
2026-03-25	54.360	54.360	54.250	54.250	53.215	638
2026-03-24	54.350	54.350	54.100	54.100	53.067	585
2026-03-23	52.000	54.440	52.000	54.440	53.401	1,693
2026-03-20	54.550	54.550	53.000	53.000	51.988	742
2026-03-19	53.500	53.500	53.460	53.460	52.440	592
2026-03-18	54.200	54.970	54.010	54.010	52.979	734
2026-03-17	53.980	54.500	53.980	54.500	53.460	1,176
2026-03-16	53.190	53.990	53.190	53.990	52.959	444
2026-03-13	53.940	53.940	53.940	53.940	52.910	156
2026-03-12	53.840	53.840	53.490	53.490	52.469	239
2026-03-11	53.960	53.960	53.750	53.840	52.812	1,057
2026-03-10	55.260	55.500	55.260	55.500	54.441	857
2026-03-06	55.250	55.630	55.250	55.260	53.717	1,147
2026-03-05	55.500	56.720	55.500	56.720	55.136	813
2026-03-04	56.710	56.710	56.000	56.710	55.126	746
2026-03-03	55.800	56.190	55.590	56.190	54.621	2,512
2026-03-02	54.550	56.500	54.110	56.500	54.922	4,194
2026-02-27	54.990	55.250	54.950	55.250	53.707	613
2026-02-26	54.180	55.000	54.150	55.000	53.464	935
2026-02-25	53.750	55.000	53.750	54.150	52.638	2,100
2026-02-24	53.000	53.750	53.000	53.750	52.249	2,352
2026-02-23	52.310	54.350	52.310	53.500	52.006	8,804
2026-02-20	53.450	53.450	52.740	53.390	51.899	833
2026-02-19	53.470	53.470	52.340	52.370	50.908	1,837
2026-02-18	52.580	53.570	52.580	53.000	51.520	1,026
2026-02-17	53.450	53.570	52.970	53.000	51.520	1,691
2026-02-13	53.070	53.450	52.755	53.450	51.957	1,933
2026-02-12	52.750	53.070	52.750	53.070	51.588	603
2026-02-11	51.070	52.040	51.050	52.040	50.587	1,666
2026-02-10	50.860	51.500	50.860	50.970	49.547	1,785
2026-02-09	50.110	51.120	50.110	50.740	49.323	1,322
2026-02-06	50.500	51.000	50.100	50.100	48.701	2,340
2026-02-05	51.060	52.080	51.000	51.000	49.576	3,698
2026-02-04	52.210	52.210	51.500	52.140	50.684	2,014
2026-02-03	51.500	51.500	51.480	51.490	50.052	496
2026-02-02	52.050	52.050	50.820	50.820	49.401	3,358
2026-01-30	52.000	52.500	51.610	52.000	50.548	2,487
2026-01-29	51.000	52.500	51.000	52.500	51.034	6,791
2026-01-28	51.000	51.000	49.820	50.890	49.469	593

← NewerPage 3 of 5 · 246 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.