Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	53.800	53.950	53.800	53.950	49.781	983
2024-11-08	53.420	53.420	53.420	53.420	49.292	103
2024-11-07	53.860	54.000	53.500	53.500	49.366	534
2024-11-06	54.000	54.000	53.000	53.000	48.904	2,528
2024-11-05	55.000	55.000	53.060	54.600	50.381	6,905
2024-11-04	55.250	57.200	54.450	54.450	50.242	2,662
2024-11-01	55.300	55.300	55.200	55.200	50.934	207
2024-10-31	54.570	55.490	54.570	55.490	51.202	905
2024-10-30	52.550	57.000	52.550	54.560	50.344	869
2024-10-29	56.240	56.240	54.550	55.775	51.465	2,280
2024-10-28	55.190	55.260	55.000	55.000	50.750	2,681
2024-10-25	56.130	57.500	55.000	55.000	50.750	2,845
2024-10-24	58.000	58.000	56.000	56.100	51.765	2,752
2024-10-23	57.110	57.500	57.100	57.100	52.687	907
2024-10-22	57.250	57.250	57.100	57.100	52.687	480
2024-10-21	57.600	57.600	57.510	57.510	53.066	333
2024-10-18	57.600	58.160	57.600	57.600	53.149	812
2024-10-17	57.910	57.910	57.000	57.600	53.149	1,487
2024-10-16	57.240	57.500	57.000	57.500	53.056	929
2024-10-15	56.020	57.000	56.020	57.000	52.595	557
2024-10-10	57.000	57.100	56.000	56.500	52.134	1,300
2024-10-09	57.750	57.750	56.160	56.800	52.411	1,056
2024-10-07	56.220	58.000	56.180	57.970	53.490	1,430
2024-10-04	55.960	56.500	55.900	56.500	52.134	611
2024-10-03	56.720	56.720	55.900	55.900	51.580	203
2024-10-02	56.700	57.000	55.800	57.000	52.595	1,227
2024-10-01	57.360	57.360	56.750	56.750	52.364	490
2024-09-30	57.040	57.040	56.750	56.750	52.364	865
2024-09-27	57.070	57.160	57.070	57.100	52.687	1,224
2024-09-26	58.800	59.000	58.000	58.000	53.518	490
2024-09-25	58.000	59.000	58.000	59.000	54.440	429
2024-09-24	57.550	58.000	57.550	58.000	53.518	1,525
2024-09-23	57.500	57.500	57.000	57.470	53.029	3,667
2024-09-20	56.970	57.500	56.800	57.000	52.595	6,734
2024-09-19	57.000	57.000	56.750	56.970	52.567	3,211
2024-09-18	56.600	57.000	55.250	56.770	52.383	7,095
2024-09-17	56.090	57.000	56.030	56.060	51.728	1,700
2024-09-16	56.980	56.980	56.100	56.100	51.765	859
2024-09-13	55.500	56.980	55.500	56.980	52.577	1,470
2024-09-12	55.520	55.520	55.520	55.520	51.229	100
2024-09-11	55.500	56.000	55.500	55.500	51.211	923
2024-09-10	55.520	55.750	55.500	55.500	51.211	582
2024-09-09	57.280	57.280	56.020	56.020	51.691	806
2024-09-03	55.860	55.860	55.620	55.620	50.864	612
2024-08-30	55.820	55.820	55.820	55.820	51.047	100
2024-08-29	56.650	56.650	55.800	55.850	51.074	755
2024-08-28	56.650	56.650	56.650	56.650	51.806	130
2024-08-27	57.140	57.140	56.600	56.600	51.760	403
2024-08-26	57.610	57.610	56.940	56.940	52.071	775
2024-08-23	56.880	58.000	56.880	58.000	53.040	300
2024-08-21	57.250	57.250	55.500	55.970	51.184	415
2024-08-20	55.550	55.550	55.550	55.550	50.800	126
2024-08-16	55.560	55.610	55.560	55.580	50.827	401
2024-08-15	56.560	57.810	55.630	55.630	50.873	1,105
2024-08-12	56.990	56.990	56.250	56.250	51.440	1,200
2024-08-09	55.570	56.990	55.570	56.990	52.116	958
2024-08-08	55.560	55.570	55.560	55.570	50.818	541
2024-08-07	55.310	55.550	55.310	55.550	50.800	216
2024-08-06	55.510	56.015	55.030	55.030	50.324	1,105
2024-08-02	55.510	55.510	55.030	55.500	50.754	500

← NewerPage 9 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.