Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.550	45.630	45.025	45.220	45.220	1,439,445
2026-10-15	44.500	45.800	44.490	45.250	45.250	4,035,200
2026-10-14	44.000	44.290	43.260	44.150	44.150	1,794,900
2026-10-13	42.780	43.920	42.780	43.770	43.770	2,780,200
2026-10-09	43.600	43.600	41.760	42.460	42.460	6,950,900
2026-10-08	43.590	44.140	43.400	44.090	44.090	2,853,800
2026-10-07	43.520	44.060	43.240	43.770	43.770	2,404,300
2026-10-06	43.390	43.550	42.680	43.380	43.380	2,195,500
2026-10-05	44.000	44.080	43.010	43.300	43.300	3,189,100
2026-10-02	43.830	45.020	43.550	43.940	43.940	2,408,400
2026-10-01	43.850	44.150	42.950	43.750	43.750	2,120,300
2026-09-30	43.770	44.380	43.560	43.820	43.820	1,988,800
2026-09-29	44.460	44.490	43.790	43.830	43.830	2,240,900
2026-09-28	45.080	45.170	44.250	44.570	44.570	2,762,500
2026-09-25	45.550	45.800	44.880	45.190	45.190	2,449,300
2026-09-24	47.220	47.270	45.580	45.640	45.640	1,725,700
2026-09-23	46.750	47.140	45.970	46.980	46.980	3,107,600
2026-09-22	48.290	48.530	46.700	46.820	46.820	2,562,900
2026-09-21	49.310	49.350	48.160	48.280	48.280	2,120,400
2026-09-18	48.490	49.250	48.150	49.170	49.170	3,017,000
2026-09-17	50.460	50.840	49.060	49.170	49.170	1,755,500
2026-09-16	50.000	50.430	49.710	50.280	50.280	1,711,700
2026-09-15	50.930	50.930	49.790	49.900	49.900	4,060,800
2026-09-14	51.350	52.590	50.780	50.940	50.940	2,151,400
2026-09-11	50.070	50.650	49.810	50.180	50.180	1,049,900
2026-09-10	50.310	51.060	49.200	49.920	49.920	1,209,400
2026-09-09	50.820	51.050	50.310	50.340	50.340	2,042,400
2026-09-08	51.030	51.240	50.270	50.800	50.800	2,928,000
2026-09-04	52.350	52.500	51.710	51.850	51.340	1,524,625
2026-09-03	50.830	52.520	50.830	52.440	51.924	1,625,465
2026-09-02	50.650	51.770	50.530	50.700	50.201	1,296,451
2026-09-01	51.200	51.850	50.510	50.530	50.033	1,831,362
2026-08-31	50.800	51.690	50.800	51.130	50.627	1,645,665
2026-08-28	50.800	51.180	50.615	50.850	50.350	1,876,307
2026-08-27	51.060	51.090	50.255	50.540	50.043	2,443,692
2026-08-26	50.630	51.610	50.630	51.290	50.785	2,225,117
2026-08-25	50.220	50.660	49.990	50.630	50.132	1,003,080
2026-08-24	49.870	50.500	49.470	50.360	49.864	2,093,199
2026-08-21	50.150	50.420	49.890	49.940	49.449	1,179,556
2026-08-20	50.390	50.540	49.300	50.140	49.647	1,090,910
2026-08-19	49.880	50.730	49.730	50.450	49.953	2,095,960
2026-08-18	50.190	50.580	49.780	49.900	49.409	805,908
2026-08-17	50.540	50.800	50.080	50.100	49.607	1,537,903
2026-08-14	50.720	50.900	50.400	50.580	50.082	1,455,295
2026-08-13	49.970	50.750	49.960	50.670	50.171	1,602,734
2026-08-12	49.100	50.005	48.705	49.880	49.389	2,269,127
2026-08-11	48.330	49.410	48.280	49.160	48.676	1,448,567
2026-08-10	47.920	48.370	47.400	48.320	47.844	2,597,615
2026-08-07	48.360	48.780	47.935	48.010	47.538	2,229,089
2026-08-06	47.580	48.630	47.540	48.490	48.013	1,917,074
2026-08-05	47.790	47.790	46.730	47.460	46.993	3,120,666
2026-08-04	47.790	47.960	47.275	47.630	47.161	2,829,055
2026-07-31	47.630	47.990	47.210	47.460	46.993	2,582,631
2026-07-30	48.480	48.480	47.380	47.740	47.270	2,126,707
2026-07-29	48.880	49.910	48.770	48.960	48.478	2,027,926
2026-07-28	46.720	49.185	46.610	49.070	48.587	3,029,678
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

Page 1 of 2 · 62 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.