Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	39.300	40.000	39.300	39.600	37.294	2,900
2025-05-07	39.650	39.750	39.375	39.650	37.341	1,608
2025-05-06	39.920	39.930	39.500	39.690	37.378	814
2025-05-05	40.030	40.030	38.750	39.950	37.623	4,216
2025-05-02	39.290	40.050	39.290	39.500	37.199	4,920
2025-05-01	39.530	39.750	39.100	39.100	36.823	1,793
2025-04-30	39.540	39.540	39.380	39.540	37.237	1,140
2025-04-29	39.780	39.780	39.260	39.540	37.237	872
2025-04-28	39.200	39.200	39.000	39.000	36.729	3,927
2025-04-25	40.000	40.000	38.910	39.300	37.011	1,803
2025-04-24	39.500	39.500	39.500	39.500	37.199	408
2025-04-23	39.690	39.900	39.000	39.300	37.011	1,844
2025-04-22	40.430	40.450	38.400	39.900	37.576	2,673
2025-04-21	39.990	40.500	39.920	39.920	37.595	514
2025-04-17	40.470	40.470	39.050	39.990	37.661	864
2025-04-16	40.000	40.010	40.000	40.000	37.670	2,201
2025-04-15	41.480	41.480	39.080	39.080	36.804	700
2025-04-14	39.980	40.050	39.000	39.990	37.661	1,363
2025-04-11	39.000	39.000	39.000	39.000	36.729	375
2025-04-10	38.300	40.720	38.260	40.720	38.348	844
2025-04-09	38.870	39.500	38.010	39.490	37.190	2,208
2025-04-08	40.440	40.970	39.400	39.400	37.105	2,164
2025-04-07	39.950	40.490	39.700	39.700	37.388	4,621
2025-04-04	41.400	41.500	41.250	41.250	38.848	1,284
2025-04-03	40.600	41.000	40.600	40.800	38.424	1,288
2025-04-02	40.530	42.000	40.200	40.200	37.859	3,379
2025-04-01	42.000	42.000	39.870	40.100	37.765	21,560
2025-03-31	42.500	43.300	41.700	42.775	40.284	5,110
2025-03-28	43.050	43.050	42.310	42.310	39.846	1,317
2025-03-27	42.400	42.830	42.400	42.800	40.307	2,365
2025-03-26	42.400	42.450	42.400	42.400	39.931	3,399
2025-03-25	42.515	42.615	42.500	42.500	40.025	706
2025-03-24	43.000	43.000	42.770	42.770	40.279	507
2025-03-21	43.690	43.690	42.850	42.940	40.439	1,341
2025-03-20	43.700	43.700	43.500	43.700	41.155	641
2025-03-19	44.190	44.190	43.750	43.900	41.343	1,447
2025-03-18	43.900	44.150	43.900	44.150	41.579	2,421
2025-03-17	44.150	44.150	44.150	44.150	41.579	210
2025-03-14	43.500	44.250	43.450	44.250	41.673	8,636
2025-03-13	43.940	43.960	43.850	43.850	41.296	2,931
2025-03-12	44.000	44.750	44.000	44.200	41.626	1,800
2025-03-11	44.500	44.750	44.500	44.500	41.908	1,268
2025-03-10	45.000	45.940	45.000	45.940	43.264	230
2025-03-07	46.300	46.700	45.750	45.750	42.615	1,146
2025-03-06	44.870	47.000	44.420	46.500	43.313	5,997
2025-03-05	43.980	44.250	43.980	44.100	41.078	6,124
2025-03-04	43.810	43.810	43.600	43.600	40.612	1,625
2025-03-03	44.680	44.680	44.000	44.220	41.189	2,400
2025-02-28	44.000	44.000	44.000	44.000	40.985	243
2025-02-27	44.250	44.300	44.000	44.000	40.985	846
2025-02-26	44.950	44.950	44.250	44.250	41.217	1,230
2025-02-25	44.010	44.660	44.010	44.510	41.460	2,684
2025-02-24	45.430	45.440	44.000	44.000	40.985	1,517
2025-02-21	44.750	45.490	44.000	44.750	41.683	2,198
2025-02-20	44.250	45.510	44.250	45.470	42.354	5,606
2025-02-19	44.970	44.970	44.170	44.250	41.217	483
2025-02-18	45.440	45.500	45.000	45.000	41.916	645
2025-02-14	44.720	44.990	43.280	44.990	41.907	602
2025-02-13	43.510	45.000	43.510	44.740	41.674	5,222
2025-02-12	42.500	43.050	42.500	43.050	40.100	857

← NewerPage 7 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.