Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	42.380	42.380	42.000	42.060	39.177	2,320
2025-02-10	43.000	43.000	42.020	42.750	39.820	2,057
2025-02-07	44.310	44.310	42.560	43.990	40.975	2,458
2025-02-06	44.270	44.270	43.000	43.000	40.053	7,217
2025-02-04	46.370	46.370	44.250	44.270	41.236	1,009
2025-02-03	43.260	44.710	43.260	44.250	41.217	10,375
2025-01-31	46.050	46.500	45.500	46.000	42.847	1,772
2025-01-30	47.400	47.400	46.000	46.050	42.894	1,321
2025-01-29	46.000	47.600	46.000	47.600	44.338	1,035
2025-01-28	47.000	47.000	45.850	45.850	42.708	862
2025-01-27	46.450	47.090	44.500	46.240	43.071	1,896
2025-01-24	44.500	46.540	44.500	45.750	42.615	2,368
2025-01-23	44.380	45.000	44.350	44.940	41.860	2,697
2025-01-22	45.980	45.980	44.000	44.500	41.450	1,176
2025-01-21	46.490	46.490	45.000	45.270	42.167	4,018
2025-01-20	46.080	46.720	45.500	46.500	43.313	2,579
2025-01-17	45.250	45.250	45.010	45.010	41.925	511
2025-01-16	46.200	46.500	45.360	45.500	42.382	1,273
2025-01-15	45.300	45.700	45.300	45.500	42.382	784
2025-01-14	46.550	46.550	44.980	44.980	41.897	3,445
2025-01-13	46.490	46.490	46.450	46.450	43.267	1,038
2025-01-10	47.675	47.675	46.750	46.750	43.546	1,841
2025-01-09	48.000	48.500	48.000	48.250	44.943	1,132
2025-01-08	49.420	49.420	47.500	47.500	44.245	5,282
2025-01-07	49.000	49.740	48.050	48.050	44.757	970
2025-01-06	50.350	50.350	48.000	48.000	44.710	1,824
2025-01-03	47.770	49.970	47.770	49.970	46.545	795
2025-01-02	47.440	49.220	47.440	47.750	44.478	1,193
2024-12-31	47.410	47.410	47.410	47.410	44.161	301
2024-12-30	48.000	48.000	47.400	47.400	44.152	1,230
2024-12-27	47.070	47.900	47.070	47.675	44.408	3,160
2024-12-24	46.530	48.620	46.530	48.620	45.288	1,075
2024-12-23	47.220	47.500	47.220	47.500	44.245	1,669
2024-12-20	47.260	50.000	47.250	47.250	44.012	1,311
2024-12-19	47.750	47.750	46.730	47.260	44.021	2,781
2024-12-18	48.500	48.900	47.700	48.020	44.729	4,279
2024-12-17	49.200	51.800	48.500	48.500	45.176	1,782
2024-12-16	50.000	50.000	48.750	49.200	45.828	4,144
2024-12-13	50.050	50.100	49.990	50.000	46.573	1,615
2024-12-12	51.050	51.500	50.020	50.890	47.402	5,438
2024-12-11	51.410	52.000	51.050	51.050	47.551	1,114
2024-12-10	52.900	52.900	51.350	52.500	48.902	1,464
2024-12-09	53.000	54.900	53.000	53.000	49.368	2,004
2024-12-06	54.000	54.000	53.250	53.250	49.135	5,217
2024-12-05	53.670	54.000	53.250	53.550	49.412	2,256
2024-12-03	53.660	53.660	53.660	53.660	49.513	421
2024-12-02	53.450	53.660	53.450	53.660	49.513	1,206
2024-11-29	55.000	55.000	53.500	53.500	49.366	6,828
2024-11-28	54.000	54.900	54.000	54.900	50.657	4,927
2024-11-27	53.090	53.600	53.090	53.600	49.458	3,088
2024-11-26	55.470	55.470	52.800	53.050	48.950	1,316
2024-11-25	53.990	55.470	53.860	55.000	50.750	1,837
2024-11-22	54.470	54.500	53.990	53.990	49.818	1,873
2024-11-21	52.910	54.000	52.910	54.000	49.827	1,518
2024-11-20	54.100	54.990	54.000	54.000	49.827	3,210
2024-11-19	52.950	54.170	52.900	53.900	49.735	4,879
2024-11-18	53.260	55.000	51.770	53.000	48.904	3,451
2024-11-15	53.680	54.100	53.250	53.250	49.135	751
2024-11-13	54.970	55.000	53.000	53.000	48.904	1,825
2024-11-12	53.410	54.500	52.750	54.500	50.288	2,267

← NewerPage 8 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.