Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	60.440	61.420	60.430	60.870	54.015	2,672,453
2023-12-04	59.350	60.880	59.350	60.690	53.856	2,360,354
2023-12-01	58.680	60.460	58.530	60.270	53.483	1,763,536
2023-11-30	57.400	58.690	57.330	58.430	51.850	2,764,675
2023-11-29	58.050	58.390	57.170	57.420	50.954	1,295,675
2023-11-28	58.420	58.605	57.870	57.920	51.398	2,046,976
2023-11-27	58.950	59.000	58.390	58.480	51.895	1,535,067
2023-11-24	58.600	59.050	58.550	58.700	52.090	307,956
2023-11-23	58.710	58.950	58.660	58.830	52.205	185,507
2023-11-22	58.610	58.810	58.220	58.650	52.045	1,073,672
2023-11-21	58.510	59.130	58.460	58.550	51.957	1,077,159
2023-11-20	58.620	58.850	58.190	58.540	51.948	1,013,615
2023-11-17	58.190	58.850	58.040	58.670	52.063	1,061,123
2023-11-16	58.200	58.480	57.910	58.080	51.540	1,772,552
2023-11-15	57.830	58.250	57.610	58.210	51.655	1,232,333
2023-11-14	57.630	58.420	57.430	57.840	51.327	1,125,165
2023-11-13	56.710	57.680	56.600	57.190	50.750	1,690,034
2023-11-10	57.790	58.430	56.850	56.930	50.519	2,766,891
2023-11-09	57.900	58.910	56.730	57.100	50.670	2,221,507
2023-11-08	55.700	55.800	54.490	55.340	49.108	1,156,033
2023-11-07	55.430	56.330	55.120	55.670	49.401	1,033,014
2023-11-06	55.800	56.030	55.370	55.460	49.215	641,239
2023-11-03	55.060	55.900	54.510	55.760	49.481	1,040,197
2023-11-02	52.820	54.940	52.810	54.880	48.700	1,043,262
2023-11-01	51.600	52.580	51.340	52.430	46.526	499,453
2023-10-31	51.520	51.880	51.170	51.380	45.594	686,237
2023-10-30	51.410	52.180	50.960	51.380	45.594	587,155
2023-10-27	51.900	51.900	50.770	51.010	45.266	645,189
2023-10-26	51.600	52.270	51.180	51.800	45.967	502,299
2023-10-25	51.800	52.580	51.800	52.000	46.144	644,712
2023-10-24	51.010	52.030	51.000	51.930	46.082	915,460
2023-10-23	50.250	51.470	50.150	50.870	45.142	818,448
2023-10-20	51.760	51.780	50.360	50.520	44.831	871,425
2023-10-19	51.950	52.580	51.550	52.010	46.153	432,923
2023-10-18	52.870	52.940	51.880	51.940	46.091	710,052
2023-10-17	53.390	53.460	52.830	53.020	47.049	500,329
2023-10-16	52.940	53.660	52.800	53.620	47.582	538,010
2023-10-13	53.350	53.710	52.720	52.780	46.837	723,361
2023-10-12	54.130	54.140	52.930	53.070	47.094	655,038
2023-10-11	53.410	54.260	53.210	54.250	48.141	1,707,188
2023-10-10	52.400	53.680	52.335	53.220	47.227	914,761
2023-10-06	51.730	52.190	50.650	51.990	46.135	805,058
2023-10-05	51.430	52.110	51.210	52.030	46.171	683,547
2023-10-04	50.900	51.430	50.580	51.260	45.488	1,120,866
2023-10-03	50.480	51.350	50.230	50.810	45.088	1,097,175
2023-10-02	52.200	52.200	50.530	50.620	44.920	3,008,578
2023-09-29	52.360	52.590	51.940	52.150	46.277	1,318,606
2023-09-28	52.260	52.675	51.580	52.220	46.340	878,636
2023-09-27	53.020	53.020	51.380	52.080	46.215	1,318,285
2023-09-26	54.010	54.150	53.000	53.030	47.058	2,486,696
2023-09-25	54.550	54.610	54.040	54.120	48.026	1,077,414
2023-09-22	54.500	55.150	54.330	54.850	48.673	807,176
2023-09-21	56.140	56.140	54.540	54.560	48.416	1,191,242
2023-09-20	56.050	56.500	55.960	56.320	49.978	434,698
2023-09-19	56.380	56.435	55.690	55.770	49.490	1,276,079
2023-09-18	56.340	56.770	55.945	56.510	50.146	1,410,814
2023-09-15	56.250	57.260	56.190	56.280	49.942	3,244,780
2023-09-14	56.080	56.440	55.070	55.980	49.676	1,802,604
2023-09-13	54.460	55.720	54.200	55.670	49.401	1,908,258
2023-09-12	53.980	54.760	53.800	54.520	48.381	3,151,614

← NewerPage 13 of 21 · 1,259 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.