Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	54.590	55.150	54.360	54.670	49.784	2,452,652
2024-08-21	54.050	54.670	54.040	54.600	49.720	705,532
2024-08-20	54.370	54.400	53.820	54.100	49.265	1,783,946
2024-08-19	54.210	54.880	54.210	54.480	49.611	2,299,889
2024-08-16	54.220	54.470	54.005	54.100	49.265	1,056,817
2024-08-15	54.660	54.840	54.120	54.210	49.365	574,912
2024-08-14	54.370	54.750	54.280	54.610	49.729	1,194,341
2024-08-13	54.380	54.550	53.740	54.370	49.511	1,479,780
2024-08-12	54.600	54.680	53.940	54.170	49.329	1,583,792
2024-08-09	54.640	54.670	54.150	54.600	49.720	1,594,169
2024-08-08	54.440	54.770	54.210	54.500	49.629	1,876,965
2024-08-07	54.260	54.460	53.740	54.120	49.283	1,885,754
2024-08-06	52.980	54.190	52.650	54.000	49.174	1,839,818
2024-08-02	52.530	53.660	52.300	53.590	48.800	1,994,764
2024-08-01	53.460	53.460	52.670	52.840	48.117	1,072,508
2024-07-31	53.130	53.850	52.960	53.390	48.618	1,352,178
2024-07-30	52.800	53.350	52.590	53.050	48.309	1,422,867
2024-07-29	52.420	52.990	51.880	52.840	48.117	667,132
2024-07-26	51.340	52.430	51.280	52.350	47.671	1,080,488
2024-07-25	50.580	51.615	50.580	51.000	46.442	1,690,547
2024-07-24	51.890	52.320	51.120	51.160	46.588	1,206,649
2024-07-23	51.800	52.100	51.325	51.800	47.170	1,003,064
2024-07-22	51.550	52.040	51.230	51.830	47.198	746,447
2024-07-19	51.660	51.690	51.260	51.470	46.870	568,739
2024-07-18	52.090	52.560	51.770	51.790	47.161	993,495
2024-07-17	51.550	52.200	51.550	52.100	47.444	1,024,620
2024-07-16	51.280	51.845	51.190	51.740	47.116	813,737
2024-07-15	50.800	51.370	50.130	51.240	46.660	1,407,650
2024-07-12	50.560	51.320	50.560	50.860	46.314	1,694,760
2024-07-11	49.670	50.620	49.610	50.470	45.959	1,361,894
2024-07-10	49.710	49.860	49.155	49.520	45.094	1,828,660
2024-07-09	50.000	50.100	49.250	49.730	45.285	1,269,191
2024-07-08	50.370	50.490	49.925	50.210	45.722	743,550
2024-07-05	50.420	50.640	50.100	50.370	45.868	782,791
2024-07-04	50.070	50.570	50.040	50.420	45.914	369,343
2024-07-03	49.740	50.330	49.460	50.130	45.650	938,695
2024-07-02	50.250	50.250	48.670	49.490	45.067	2,579,875
2024-06-28	50.480	50.640	50.000	50.600	46.078	1,847,629
2024-06-27	50.680	50.690	50.180	50.350	45.850	1,947,984
2024-06-26	51.230	51.230	50.580	50.750	46.214	1,473,960
2024-06-25	52.070	52.090	50.890	51.400	46.806	1,426,198
2024-06-24	51.720	52.350	51.550	51.930	47.289	2,690,392
2024-06-21	51.680	51.910	51.340	51.640	47.025	3,042,415
2024-06-20	51.720	52.200	51.540	51.670	47.052	1,259,542
2024-06-19	51.570	52.070	51.500	51.880	47.243	1,450,621
2024-06-18	51.660	51.830	51.360	51.580	46.970	1,442,760
2024-06-17	51.720	51.880	51.460	51.800	47.170	1,927,367
2024-06-14	51.890	52.100	51.160	51.930	47.289	1,260,224
2024-06-13	52.750	52.760	51.880	52.120	47.462	1,420,505
2024-06-12	52.800	53.220	52.660	52.800	48.081	3,260,394
2024-06-11	52.340	52.670	51.740	52.570	47.872	2,584,177
2024-06-10	53.200	53.210	52.335	52.540	47.844	4,039,464
2024-06-07	53.900	54.100	53.570	53.860	48.591	3,120,313
2024-06-06	54.600	55.160	54.070	54.090	48.798	2,479,260
2024-06-05	54.910	55.010	54.430	54.760	49.403	3,071,343
2024-06-04	55.030	55.620	54.410	54.780	49.421	2,650,837
2024-06-03	55.230	55.450	54.490	55.170	49.773	1,597,918
2024-05-31	54.320	55.130	54.180	55.070	49.683	1,992,120
2024-05-30	53.240	54.340	53.240	54.150	48.853	1,021,110
2024-05-29	53.380	53.420	52.880	53.110	47.914	983,633

← NewerPage 10 of 21 · 1,255 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.