Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← RCI-B.TO stock page

Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	51.980	52.625	51.520	52.490	50.522	1,512,251
2025-11-06	52.460	52.960	51.650	51.930	49.983	1,880,951
2025-11-05	53.530	53.990	52.225	52.510	50.541	2,998,559
2025-11-04	54.070	54.385	53.500	53.670	51.658	1,314,533
2025-11-03	54.850	54.860	53.560	54.050	52.024	2,437,026
2025-10-31	55.040	55.230	54.750	54.890	52.832	1,008,176
2025-10-30	55.290	55.520	54.635	55.130	53.063	1,673,174
2025-10-29	55.780	55.880	55.155	55.460	53.381	2,149,741
2025-10-28	55.600	56.150	55.490	55.750	53.660	2,134,062
2025-10-27	55.050	55.630	54.860	55.590	53.506	2,700,150
2025-10-24	54.030	55.120	53.950	55.050	52.986	4,404,041
2025-10-23	53.210	54.210	51.740	54.000	51.976	5,126,318

← NewerPage 5 of 5 · 252 trading days

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.