Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	50.500	50.500	50.060	50.070	48.672	1,693
2026-01-26	51.250	51.690	50.500	50.500	49.090	6,040
2026-01-23	51.310	51.700	51.250	51.250	49.819	827
2026-01-22	51.090	51.210	51.090	51.210	49.780	792
2026-01-21	51.970	51.970	50.710	50.710	49.294	594
2026-01-20	52.780	52.780	50.500	51.000	49.576	4,050
2026-01-19	49.600	49.950	49.600	49.950	48.555	6,358
2026-01-16	49.970	50.340	49.970	50.000	48.604	2,831
2026-01-15	50.590	50.590	50.260	50.260	48.857	269
2026-01-14	50.300	51.525	50.300	50.500	49.090	596
2026-01-13	50.530	50.530	50.000	50.250	48.847	919
2026-01-12	51.040	51.050	50.530	50.530	49.119	2,044
2026-01-09	51.000	51.500	50.880	51.500	50.062	1,033
2026-01-08	51.940	51.940	51.000	51.500	50.062	1,525
2026-01-07	52.000	52.270	51.000	51.970	50.519	3,804
2026-01-06	52.720	52.720	51.750	52.500	51.034	1,807
2026-01-05	52.030	53.000	52.000	52.840	51.364	3,632
2026-01-02	52.380	53.250	52.380	53.180	51.695	1,038
2025-12-31	52.000	53.640	52.000	53.000	51.520	1,904
2025-12-30	51.920	51.920	51.920	51.920	50.470	152
2025-12-29	50.600	50.780	50.600	50.780	49.362	855
2025-12-24	50.430	50.430	50.430	50.430	49.022	513
2025-12-23	50.960	51.500	50.790	51.480	50.042	1,612
2025-12-22	50.040	50.040	50.040	50.040	48.643	279
2025-12-19	51.970	51.970	50.040	51.000	49.576	1,359
2025-12-18	51.010	51.010	51.010	51.010	49.586	704
2025-12-17	51.000	52.000	50.750	51.750	50.305	15,634
2025-12-16	51.000	51.000	50.750	50.750	49.333	1,342
2025-12-15	50.000	50.700	50.000	50.700	49.284	3,206
2025-12-12	50.720	50.720	50.000	50.000	48.604	1,776
2025-12-11	50.000	50.570	49.980	50.500	49.090	1,580
2025-12-10	50.600	50.600	49.580	49.580	48.196	7,695
2025-12-09	50.500	50.750	50.500	50.750	49.333	946
2025-12-08	53.030	53.030	50.550	51.000	49.576	9,306
2025-12-05	53.550	53.550	52.250	52.250	50.305	2,513
2025-12-04	52.750	52.860	52.490	52.860	50.892	1,866
2025-12-03	54.400	54.400	53.950	53.950	51.942	2,371
2025-12-02	54.400	54.400	54.100	54.100	52.086	5,937
2025-12-01	54.700	55.950	54.110	54.500	52.471	934
2025-11-28	53.760	55.030	53.760	55.030	52.981	890
2025-11-27	52.750	53.050	52.750	53.050	51.075	700
2025-11-26	54.910	55.030	54.900	55.030	52.981	770
2025-11-25	54.220	56.000	54.000	54.840	52.799	1,511
2025-11-24	53.630	54.500	53.590	53.700	51.701	2,963
2025-11-21	55.500	55.500	55.500	55.500	53.434	511
2025-11-20	54.800	54.800	54.020	54.020	52.009	998
2025-11-19	54.260	54.260	54.260	54.260	52.240	187
2025-11-18	54.790	54.790	53.970	54.790	52.750	2,643
2025-11-17	54.350	54.350	54.350	54.350	52.327	107
2025-11-14	54.470	54.470	54.460	54.460	52.433	418
2025-11-13	53.550	54.500	53.550	54.500	52.471	1,434
2025-11-12	53.330	53.500	53.330	53.500	51.508	1,292
2025-11-11	53.570	54.300	53.570	54.290	52.269	3,120
2025-11-10	52.440	53.400	52.440	53.400	51.412	612
2025-11-07	51.720	52.580	51.720	52.460	50.507	1,278
2025-11-06	52.840	52.980	52.150	52.980	51.008	1,529
2025-11-05	53.100	53.650	52.750	53.020	51.046	2,380
2025-11-04	53.730	54.500	53.500	53.500	51.508	2,838
2025-11-03	54.670	54.670	54.040	54.490	52.462	2,284
2025-10-31	55.500	55.980	55.050	55.980	53.896	1,003

← NewerPage 4 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.