Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.150	46.800	46.065	46.350	45.894	2,879,565
2026-07-24	46.220	46.460	45.480	46.200	45.745	1,410,033
2026-07-23	46.390	47.160	45.940	46.000	45.547	2,269,000
2026-07-22	48.000	48.670	46.270	46.360	45.904	3,786,092
2026-07-21	48.400	48.790	47.720	48.610	48.132	1,961,248
2026-07-20	48.780	49.410	48.700	49.020	48.538	1,677,260
2026-07-17	49.070	49.300	48.430	48.580	48.102	1,709,668
2026-07-16	47.730	49.200	47.720	48.890	48.409	1,823,566
2026-07-15	46.580	47.900	46.450	47.560	47.092	1,974,302
2026-07-14	47.130	47.180	46.240	46.340	45.884	2,093,262
2026-07-13	46.930	47.800	46.450	47.240	46.775	2,384,722
2026-07-10	46.680	47.480	46.480	46.580	46.122	1,374,362
2026-07-09	46.520	46.870	46.060	46.540	46.082	1,749,870
2026-07-08	46.160	47.070	46.090	46.430	45.973	3,630,675
2026-07-07	45.070	46.410	44.800	46.150	45.696	2,473,653
2026-07-06	45.170	46.440	44.690	44.740	44.300	3,015,303
2026-07-03	44.840	45.340	44.810	45.080	44.636	679,484
2026-07-02	46.070	46.910	44.480	44.850	44.409	3,240,531
2026-06-30	48.440	48.640	46.050	46.140	45.686	3,264,243
2026-06-29	49.650	49.940	48.035	48.380	47.904	3,178,236
2026-06-26	49.380	49.660	49.160	49.530	49.043	1,805,301
2026-06-25	50.280	50.620	49.050	49.360	48.874	1,914,442
2026-06-24	52.070	52.250	50.325	50.480	49.983	1,579,881
2026-06-23	51.410	52.120	51.100	51.910	51.399	1,452,246
2026-06-22	52.480	52.750	51.310	51.330	50.825	2,643,569
2026-06-19	52.900	53.010	52.540	52.690	52.171	1,809,053
2026-06-18	52.520	53.190	52.410	53.160	52.637	2,088,250
2026-06-17	53.130	53.500	52.340	52.500	51.983	1,387,734
2026-06-16	54.380	54.620	52.840	53.330	52.805	2,685,855
2026-06-15	53.840	54.550	53.470	54.410	53.875	1,550,182
2026-06-12	54.500	54.700	53.590	53.920	53.389	2,430,963
2026-06-11	54.170	54.320	53.580	54.100	53.568	1,372,299
2026-06-10	52.380	54.340	52.340	53.880	53.350	1,726,868
2026-06-09	52.240	52.910	52.050	52.350	51.835	1,445,867
2026-06-08	52.400	53.260	52.350	52.700	51.686	1,862,142
2026-06-05	53.030	53.050	52.280	52.500	51.490	1,732,493
2026-06-04	53.050	53.620	52.700	52.910	51.892	2,840,464
2026-06-03	52.860	53.510	52.400	52.580	51.569	1,755,991
2026-06-02	54.210	54.750	52.740	52.830	51.814	2,272,061
2026-06-01	53.270	54.440	53.270	54.340	53.295	2,298,826
2026-05-29	52.980	53.250	52.180	53.200	52.177	6,392,869
2026-05-28	51.750	52.980	51.510	52.750	51.735	1,850,952
2026-05-27	50.640	52.320	50.640	51.900	50.902	1,951,944
2026-05-26	50.310	50.950	50.260	50.850	49.872	1,693,315
2026-05-25	50.740	50.970	50.150	50.540	49.568	565,708
2026-05-22	50.780	51.415	50.470	50.530	49.558	1,899,360
2026-05-21	49.650	50.560	49.280	50.460	49.489	2,838,589
2026-05-20	49.050	49.910	48.960	49.600	48.646	1,941,405
2026-05-19	48.750	49.430	48.430	48.980	48.038	3,509,015
2026-05-15	48.750	49.340	48.490	48.580	47.646	1,910,564
2026-05-14	49.550	49.950	48.950	49.020	48.077	2,552,290
2026-05-13	49.690	49.910	49.220	49.390	48.440	1,510,596
2026-05-12	50.160	50.350	49.690	49.790	48.832	866,005
2026-05-11	50.490	50.890	49.870	49.970	49.009	1,256,692
2026-05-08	50.000	50.660	49.900	50.550	49.578	1,353,600
2026-05-07	49.600	50.250	49.600	49.900	48.940	877,636
2026-05-06	50.000	50.490	49.110	49.630	48.675	2,385,497
2026-05-05	48.930	49.920	48.770	49.890	48.930	935,249
2026-05-04	49.540	49.575	48.795	48.860	47.920	1,702,189
2026-05-01	49.580	50.040	49.340	49.500	48.548	1,024,714

← NewerPage 2 of 22 · 1,261 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
2020-04-22	0.5000 CAD
2020-03-09	0.5000 CAD
2020-02-22	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.