Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	60.170	60.340	59.490	60.260	53.910	2,387,650
2024-03-01	60.340	60.800	59.930	60.390	54.026	4,250,405
2024-02-29	60.770	60.770	59.810	60.060	53.731	2,245,111
2024-02-28	60.770	60.940	60.030	60.310	53.955	860,059
2024-02-27	60.870	61.190	60.620	60.940	54.518	384,522
2024-02-26	61.840	61.840	60.580	60.830	54.420	1,124,734
2024-02-23	61.790	62.050	61.360	61.860	55.341	718,691
2024-02-22	61.500	61.950	61.480	61.770	55.261	575,193
2024-02-21	61.600	61.810	61.010	61.330	54.867	771,168
2024-02-20	61.400	62.000	61.400	61.540	55.055	716,518
2024-02-16	61.120	61.820	60.900	61.550	55.064	763,845
2024-02-15	61.200	61.770	61.070	61.270	54.814	1,079,123
2024-02-14	60.270	61.040	60.155	61.000	54.572	1,262,346
2024-02-13	60.610	60.890	59.610	60.100	53.767	1,796,953
2024-02-12	61.320	61.830	60.950	61.140	54.697	3,620,440
2024-02-09	61.650	62.120	61.170	61.380	54.912	1,452,494
2024-02-08	62.210	62.460	61.430	61.660	55.163	1,654,509
2024-02-07	63.000	63.000	62.390	62.520	55.932	644,235
2024-02-06	63.060	63.340	62.610	62.870	56.245	728,619
2024-02-05	63.480	63.480	62.510	63.060	56.415	1,156,631
2024-02-02	63.200	63.950	62.620	63.660	56.952	1,119,882
2024-02-01	64.000	64.550	63.145	63.220	56.558	1,569,540
2024-01-31	63.330	63.620	62.620	62.800	56.182	1,108,464
2024-01-30	64.040	64.110	63.370	63.400	56.719	632,380
2024-01-29	63.740	64.180	63.040	63.970	57.229	601,841
2024-01-26	63.650	64.070	63.630	63.790	57.068	595,547
2024-01-25	64.340	64.390	63.420	63.630	56.925	660,580
2024-01-24	64.320	64.710	63.960	64.040	57.292	551,514
2024-01-23	63.880	64.290	63.670	64.240	57.471	795,426
2024-01-22	64.270	64.360	63.620	63.780	57.059	1,213,334
2024-01-19	63.490	64.280	63.210	63.970	57.229	1,207,102
2024-01-18	63.610	63.770	63.260	63.490	56.800	998,630
2024-01-17	63.810	63.860	63.080	63.450	56.764	1,184,301
2024-01-16	63.920	64.400	63.190	64.210	57.444	1,282,541
2024-01-15	63.400	64.380	63.280	64.040	57.292	413,281
2024-01-12	63.740	64.210	63.430	63.530	56.835	1,359,732
2024-01-11	63.550	63.600	62.960	63.400	56.719	518,516
2024-01-10	63.290	63.600	62.980	63.510	56.818	2,510,363
2024-01-09	62.820	63.250	62.550	63.220	56.558	1,156,710
2024-01-08	62.660	63.185	62.510	63.030	56.388	2,219,397
2024-01-05	62.060	62.900	62.060	62.510	55.923	955,151
2024-01-04	62.290	62.310	61.220	62.170	55.619	885,899
2024-01-03	62.060	62.420	61.660	62.340	55.771	1,070,099
2024-01-02	61.880	62.210	61.390	62.000	55.467	1,443,935
2023-12-29	61.720	62.230	61.640	62.030	55.494	976,090
2023-12-28	61.530	61.880	61.210	61.830	55.315	1,243,581
2023-12-27	61.300	62.020	61.070	61.730	55.225	1,481,006
2023-12-22	61.750	62.180	60.920	61.080	54.644	792,404
2023-12-21	61.720	62.090	61.610	61.700	55.198	1,366,548
2023-12-20	61.200	62.070	61.140	61.530	55.046	1,493,620
2023-12-19	60.550	61.250	60.550	61.070	54.635	814,134
2023-12-18	60.410	60.770	59.950	60.460	54.089	1,253,099
2023-12-15	61.390	61.510	59.680	60.060	53.731	3,859,115
2023-12-14	62.350	62.620	61.350	61.600	55.109	1,663,678
2023-12-13	61.390	62.840	61.270	62.440	55.860	1,233,558
2023-12-12	61.880	62.450	61.120	61.660	55.163	2,986,899
2023-12-11	61.290	61.850	61.120	61.620	55.127	1,820,143
2023-12-08	61.920	61.920	61.100	61.750	55.243	1,616,877
2023-12-07	61.010	62.100	60.830	61.910	55.386	1,925,423
2023-12-06	61.400	62.570	61.370	61.840	54.876	2,974,433

← NewerPage 12 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.