Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	53.380	53.420	52.880	53.110	47.914	983,633
2024-05-28	53.540	54.500	53.430	53.780	48.519	1,596,874
2024-05-27	53.640	53.960	53.600	53.640	48.392	756,716
2024-05-24	53.560	53.910	53.550	53.690	48.438	1,048,789
2024-05-23	53.640	54.050	53.220	53.590	48.347	1,234,457
2024-05-22	53.390	54.340	53.250	53.830	48.564	1,450,239
2024-05-21	53.720	54.060	53.510	53.570	48.329	1,443,041
2024-05-17	54.380	54.380	53.990	54.270	48.961	585,960
2024-05-16	54.230	54.340	53.960	54.300	48.988	956,799
2024-05-15	54.550	54.905	54.250	54.260	48.952	618,421
2024-05-14	54.240	54.490	54.035	54.410	49.087	653,036
2024-05-13	54.110	54.600	53.840	54.150	48.853	1,087,313
2024-05-10	53.820	54.130	53.710	54.060	48.771	900,080
2024-05-09	53.370	54.460	53.350	53.820	48.555	1,381,065
2024-05-08	52.570	53.850	52.550	53.470	48.239	1,359,300
2024-05-07	53.070	53.070	52.550	52.660	47.508	785,928
2024-05-06	52.800	53.040	52.660	52.970	47.788	1,466,589
2024-05-03	52.300	52.785	51.980	52.570	47.427	1,647,287
2024-05-02	51.750	51.900	51.100	51.850	46.778	1,912,479
2024-05-01	51.430	52.020	51.010	51.520	46.480	2,124,765
2024-04-30	51.910	52.280	51.550	51.570	46.525	1,587,365
2024-04-29	51.880	52.225	51.600	52.170	47.066	1,174,729
2024-04-26	52.010	52.580	51.750	51.870	46.796	1,579,518
2024-04-25	51.990	52.160	51.050	52.000	46.913	1,962,329
2024-04-24	54.430	55.490	51.970	52.300	47.184	3,108,789
2024-04-23	53.860	54.420	53.710	54.090	48.798	1,617,892
2024-04-22	53.110	53.690	52.930	53.590	48.347	1,476,287
2024-04-19	52.910	53.360	52.770	53.010	47.824	1,036,337
2024-04-18	52.270	52.950	51.960	52.770	47.608	1,268,007
2024-04-17	52.210	52.690	51.860	52.180	47.075	1,319,939
2024-04-16	52.110	52.280	51.600	52.110	47.012	1,586,746
2024-04-15	52.360	53.090	51.790	52.240	47.129	1,726,205
2024-04-12	53.690	53.690	52.010	52.420	47.292	1,550,230
2024-04-11	53.600	54.030	53.260	53.570	48.329	866,709
2024-04-10	54.240	54.240	53.560	53.820	48.555	1,572,472
2024-04-09	53.730	54.790	53.360	54.740	49.385	2,333,036
2024-04-08	53.510	54.130	53.430	53.860	48.591	1,029,749
2024-04-05	53.310	54.480	53.220	53.830	48.564	1,976,266
2024-04-04	53.530	53.840	53.160	53.330	48.113	1,071,653
2024-04-03	53.890	54.070	53.190	53.550	48.311	1,322,764
2024-04-02	54.970	54.970	52.940	54.010	48.726	4,578,317
2024-04-01	55.260	55.360	54.560	55.280	49.872	1,960,893
2024-03-28	55.760	56.070	55.480	55.500	50.071	1,025,953
2024-03-27	55.890	56.260	55.580	55.900	50.431	893,534
2024-03-26	55.750	55.960	55.440	55.780	50.323	1,169,866
2024-03-25	56.020	56.210	55.670	55.770	50.314	1,018,548
2024-03-22	57.180	57.200	55.880	56.180	50.684	1,547,124
2024-03-21	57.890	58.020	56.910	56.920	51.352	1,986,244
2024-03-20	56.860	57.970	56.700	57.860	52.200	946,361
2024-03-19	57.120	57.310	56.790	56.920	51.352	1,145,723
2024-03-18	57.610	57.610	56.940	57.150	51.559	828,697
2024-03-15	57.450	57.970	57.410	57.650	52.010	3,853,159
2024-03-14	58.370	58.370	57.200	57.570	51.938	2,032,653
2024-03-13	58.880	59.050	58.010	58.450	52.732	3,157,421
2024-03-12	59.650	59.770	58.550	58.930	53.165	2,790,769
2024-03-11	59.520	59.860	59.080	59.690	53.851	2,558,949
2024-03-08	59.230	59.770	58.870	59.620	53.787	5,046,440
2024-03-07	60.020	60.110	59.460	59.770	53.472	1,429,232
2024-03-06	59.890	60.200	59.530	59.690	53.400	3,114,392
2024-03-05	60.280	60.280	59.550	59.550	53.275	945,500

← NewerPage 11 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.