Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	56.040	56.040	55.220	55.500	53.434	1,810
2025-10-29	56.040	56.040	55.500	55.560	53.492	1,624
2025-10-28	56.000	56.030	56.000	56.030	53.944	6,853
2025-10-27	55.720	55.940	55.550	55.900	53.819	7,567
2025-10-24	54.910	55.100	54.000	55.100	53.049	86,955
2025-10-23	53.590	55.000	53.590	54.500	52.471	3,490
2025-10-22	53.250	53.450	51.880	51.880	49.949	582
2025-10-21	53.560	53.560	53.430	53.430	51.441	733
2025-10-20	51.920	52.510	51.920	52.010	50.074	1,184
2025-10-17	52.970	53.600	51.500	53.600	51.605	3,701
2025-10-16	52.300	52.970	52.300	52.620	50.661	853
2025-10-15	51.350	52.300	51.350	52.300	50.353	1,940
2025-10-14	52.460	53.000	52.460	53.000	51.027	719
2025-10-10	51.720	52.660	51.720	52.270	50.324	2,956
2025-10-09	49.830	51.730	49.830	51.730	49.804	2,738
2025-10-08	50.030	50.500	50.030	50.500	48.620	817
2025-10-07	50.000	50.500	49.800	50.500	48.620	2,712
2025-10-06	49.990	50.000	49.400	50.000	48.139	3,150
2025-10-03	49.990	50.000	49.990	49.990	48.129	759
2025-10-02	49.500	49.830	49.500	49.830	47.975	506
2025-10-01	49.200	49.500	49.200	49.500	47.657	635
2025-09-30	51.220	51.220	49.010	49.600	47.754	2,567
2025-09-29	50.870	51.000	50.850	50.850	48.957	1,603
2025-09-26	50.950	50.950	50.350	50.500	48.620	1,072
2025-09-25	49.030	49.300	49.030	49.300	47.465	403
2025-09-24	49.820	49.820	49.250	49.250	47.417	1,948
2025-09-23	49.810	50.250	49.810	49.850	47.994	1,232
2025-09-22	49.810	50.750	49.810	50.250	48.379	1,019
2025-09-19	50.000	50.000	50.000	50.000	48.139	123
2025-09-18	50.880	50.880	50.000	50.000	48.139	1,045
2025-09-17	51.000	51.000	50.620	50.620	48.736	1,156
2025-09-16	50.540	50.540	50.280	50.280	48.408	1,005
2025-09-15	51.000	51.000	50.500	50.530	48.649	923
2025-09-12	51.740	51.740	50.800	50.800	48.909	1,558
2025-09-11	51.010	51.740	50.500	51.740	49.814	3,011
2025-09-10	51.000	52.000	50.750	51.740	49.814	3,243
2025-09-09	50.925	51.000	50.780	50.780	48.890	2,091
2025-09-08	50.830	50.830	50.830	50.830	48.938	172
2025-09-05	51.850	52.000	51.850	52.000	49.583	1,065
2025-09-04	52.000	52.000	51.500	51.850	49.440	1,638
2025-09-03	51.890	51.900	51.890	51.900	49.487	698
2025-09-02	51.970	51.970	51.260	51.280	48.896	557
2025-08-29	51.750	52.000	51.250	51.260	48.877	2,001
2025-08-28	51.970	51.970	51.900	51.900	49.487	1,733
2025-08-27	51.460	51.460	51.430	51.430	49.039	396
2025-08-26	52.000	52.000	50.500	51.500	49.106	1,081
2025-08-25	52.390	52.390	51.850	51.850	49.440	341
2025-08-22	49.500	52.440	49.500	52.440	50.002	1,227
2025-08-21	51.700	52.100	51.250	52.100	49.678	2,341
2025-08-20	51.970	51.970	50.000	51.750	49.344	3,068
2025-08-19	50.530	51.950	50.530	51.490	49.097	2,596
2025-08-18	51.970	51.970	51.000	51.800	49.392	2,464
2025-08-15	50.420	50.990	50.420	50.900	48.534	1,994
2025-08-14	50.890	51.000	50.500	51.000	48.629	2,861
2025-08-13	49.470	51.000	49.470	50.200	47.867	2,223
2025-08-12	49.980	49.980	48.500	49.940	47.619	1,407
2025-08-11	49.210	49.500	48.500	49.000	46.722	1,543
2025-08-08	48.460	48.460	48.050	48.050	45.816	576
2025-08-07	48.100	48.350	47.950	48.100	45.864	3,018
2025-08-06	48.900	49.200	47.800	47.800	45.578	4,265

← NewerPage 5 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.