Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	52.900	53.880	52.890	53.830	47.768	2,955,378
2023-09-08	53.690	53.750	53.180	53.250	47.254	2,424,129
2023-09-07	53.930	54.220	53.570	53.890	47.822	2,738,334
2023-09-06	54.960	55.120	54.400	54.480	47.901	2,827,653
2023-09-05	55.660	55.810	54.860	54.990	48.350	937,599
2023-09-01	55.360	55.900	55.100	55.840	49.097	5,059,439
2023-08-31	56.550	56.560	54.860	54.970	48.332	2,385,274
2023-08-30	55.590	55.880	55.205	55.410	48.719	668,594
2023-08-29	54.950	55.740	54.920	55.490	48.789	741,710
2023-08-28	53.500	54.850	53.500	54.830	48.209	1,564,573
2023-08-25	53.940	54.140	53.380	53.410	46.961	832,856
2023-08-24	53.470	53.860	53.070	53.820	47.321	1,071,191
2023-08-23	53.300	53.840	53.270	53.380	46.934	1,021,131
2023-08-22	53.500	53.500	53.020	53.240	46.811	1,111,364
2023-08-21	53.610	53.920	53.230	53.430	46.978	1,731,918
2023-08-18	53.990	53.990	53.370	53.550	47.084	673,550
2023-08-17	54.440	54.670	53.780	53.990	47.471	1,835,826
2023-08-16	54.610	54.900	54.190	54.500	47.919	972,035
2023-08-15	55.990	56.100	54.680	54.690	48.086	1,405,939
2023-08-14	56.810	56.830	56.090	56.180	49.396	1,409,264
2023-08-11	56.710	57.080	56.590	56.700	49.853	1,009,872
2023-08-10	56.380	57.230	56.380	56.790	49.932	2,641,324
2023-08-09	55.600	56.630	55.480	56.210	49.422	575,116
2023-08-08	56.000	56.290	55.310	55.480	48.781	1,543,859
2023-08-04	55.980	56.560	55.690	56.090	49.317	1,344,798
2023-08-03	56.320	56.430	55.700	55.990	49.229	1,269,331
2023-08-02	57.760	57.910	56.430	56.480	49.660	1,440,089
2023-08-01	57.660	58.330	57.650	58.070	51.058	680,527
2023-07-31	58.270	58.890	57.550	57.740	50.768	1,030,195
2023-07-28	57.500	59.040	57.445	58.360	51.313	1,592,723
2023-07-27	60.530	60.530	57.240	57.480	50.539	3,306,952
2023-07-26	60.050	61.970	60.000	60.820	53.476	1,685,188
2023-07-25	59.620	59.670	58.850	59.150	52.007	1,205,627
2023-07-24	59.370	59.750	59.310	59.440	52.262	977,120
2023-07-21	59.090	59.290	58.920	59.280	52.122	652,693
2023-07-20	59.250	59.380	58.165	59.010	51.884	1,444,963
2023-07-19	59.320	59.850	59.225	59.310	52.148	1,039,648
2023-07-18	57.860	59.100	57.680	59.040	51.911	1,190,127
2023-07-17	58.990	59.140	57.910	57.950	50.952	730,609
2023-07-14	59.430	59.640	58.250	58.910	51.796	757,450
2023-07-13	58.860	59.550	58.560	59.440	52.262	728,336
2023-07-12	59.230	59.470	58.660	58.800	51.700	854,733
2023-07-11	58.740	59.230	58.500	59.070	51.937	797,470
2023-07-10	60.140	60.400	58.660	58.740	51.647	1,306,566
2023-07-07	60.000	60.270	59.670	60.200	52.931	670,970
2023-07-06	60.670	61.120	60.210	60.250	52.975	1,273,643
2023-07-05	60.970	61.350	60.640	60.770	53.432	1,219,758
2023-07-04	60.330	61.330	60.210	61.100	53.722	230,041
2023-06-30	60.620	61.000	60.330	60.440	53.142	966,147
2023-06-29	60.190	60.650	59.990	60.550	53.238	1,324,477
2023-06-28	59.710	60.470	59.360	60.250	52.975	902,315
2023-06-27	58.930	59.680	58.930	59.490	52.306	1,287,309
2023-06-26	58.520	59.100	58.320	58.870	51.761	539,462
2023-06-23	58.900	59.445	58.500	58.570	51.497	1,207,057
2023-06-22	58.000	59.070	57.990	58.990	51.867	1,341,216
2023-06-21	58.000	58.260	57.500	58.210	51.181	1,515,172
2023-06-20	58.000	58.480	58.000	58.070	51.058	1,010,569
2023-06-19	58.080	58.450	57.790	58.180	51.155	199,118
2023-06-16	58.000	58.410	58.000	58.030	51.023	3,804,960
2023-06-15	58.270	58.575	57.870	58.400	51.348	1,460,224

← NewerPage 14 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.