Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	48.510	49.500	48.510	48.800	46.532	2,545
2025-08-01	48.600	49.440	48.550	48.600	46.341	2,968
2025-07-31	48.590	48.590	48.590	48.590	46.331	244
2025-07-30	49.000	49.000	48.400	48.560	46.303	3,184
2025-07-29	49.720	49.720	49.100	49.100	46.818	1,007
2025-07-28	50.550	50.550	49.000	49.600	47.294	3,927
2025-07-25	50.040	50.150	50.000	50.150	47.819	1,202
2025-07-24	49.580	50.430	49.510	50.020	47.695	4,680
2025-07-23	48.880	49.600	48.850	49.200	46.913	3,279
2025-07-22	48.980	48.980	48.000	48.510	46.255	2,011
2025-07-21	48.660	48.660	47.650	47.800	45.578	3,132
2025-07-18	48.270	48.500	47.950	48.500	46.246	3,212
2025-07-17	48.500	48.900	48.000	48.900	46.627	388
2025-07-16	48.400	49.600	48.100	49.000	46.722	1,511
2025-07-15	49.680	49.680	48.210	48.210	45.969	1,064
2025-07-14	49.470	49.470	47.920	48.500	46.246	1,681
2025-07-11	48.800	49.700	48.210	48.210	45.969	4,048
2025-07-10	48.000	48.010	48.000	48.010	45.778	1,118
2025-07-09	48.570	48.570	46.650	47.500	45.292	2,030
2025-07-08	46.760	48.210	46.010	47.250	45.054	4,651
2025-07-07	47.120	47.625	46.750	46.760	44.586	2,898
2025-07-04	46.880	46.880	46.000	46.700	44.529	4,940
2025-07-03	46.140	47.500	45.750	46.360	44.205	2,768
2025-07-02	43.690	46.010	43.690	46.000	43.862	4,211
2025-06-30	43.480	43.480	43.000	43.400	41.383	9,059
2025-06-27	43.140	43.690	43.100	43.100	41.097	3,227
2025-06-26	43.210	43.770	43.110	43.770	41.735	708
2025-06-25	43.500	43.990	42.110	43.050	41.049	7,309
2025-06-24	42.660	43.990	42.330	43.990	41.945	4,369
2025-06-23	42.000	42.250	41.500	42.000	40.048	1,333
2025-06-20	42.010	42.010	42.000	42.000	40.048	680
2025-06-19	41.730	42.500	41.500	41.600	39.666	4,590
2025-06-18	41.750	41.750	41.020	41.500	39.571	1,016
2025-06-17	41.070	41.500	41.070	41.500	39.571	1,731
2025-06-16	42.140	42.140	41.690	41.750	39.809	1,564
2025-06-13	41.800	41.800	41.800	41.800	39.857	115
2025-06-12	41.015	41.900	40.820	40.820	38.923	3,030
2025-06-11	41.190	41.250	40.750	40.750	38.856	5,468
2025-06-10	40.630	41.200	40.150	41.190	39.275	10,035
2025-06-09	40.770	40.770	40.300	40.300	38.427	3,529
2025-06-06	40.500	40.550	40.500	40.550	38.188	802
2025-06-05	40.500	40.700	40.200	40.200	37.859	8,862
2025-06-04	40.600	40.600	40.500	40.500	38.141	1,868
2025-06-03	41.000	41.500	40.600	40.600	38.235	6,577
2025-06-02	40.930	40.930	40.400	40.600	38.235	4,165
2025-05-30	39.440	40.200	39.440	40.200	37.859	2,327
2025-05-29	39.900	41.000	39.900	40.200	37.859	3,938
2025-05-28	40.110	41.000	39.550	39.900	37.576	2,022
2025-05-27	40.100	41.000	39.500	39.610	37.303	3,627
2025-05-26	40.280	40.350	40.000	40.000	37.670	1,709
2025-05-23	39.780	40.290	39.780	39.900	37.576	1,723
2025-05-22	40.390	40.450	40.390	40.450	38.094	237
2025-05-21	40.670	40.670	39.430	40.600	38.235	1,016
2025-05-20	40.000	40.000	39.390	39.890	37.567	2,251
2025-05-16	39.400	39.980	39.400	39.980	37.652	366
2025-05-15	39.750	40.000	39.250	40.000	37.670	653
2025-05-14	40.470	40.470	39.390	39.660	37.350	1,501
2025-05-13	40.980	40.980	39.390	39.390	37.096	2,086
2025-05-12	40.000	40.000	39.600	39.600	37.294	1,686
2025-05-09	39.620	40.075	39.600	39.600	37.294	2,191

← NewerPage 6 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.