Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	57.770	58.470	57.680	58.410	51.357	979,465
2023-06-13	57.410	57.800	57.210	57.630	50.671	1,879,249
2023-06-12	57.210	57.955	56.895	57.400	50.469	3,829,614
2023-06-09	58.210	58.360	57.210	57.510	50.565	2,460,947
2023-06-08	58.380	58.610	57.630	58.100	51.084	2,721,108
2023-06-07	59.060	59.270	58.550	58.690	51.163	873,979
2023-06-06	58.800	59.610	58.800	59.150	51.564	3,022,874
2023-06-05	60.240	60.350	58.990	59.000	51.434	6,752,293
2023-06-02	59.660	59.770	57.380	59.610	51.965	2,080,781
2023-06-01	60.010	60.600	59.640	59.880	52.201	1,584,865
2023-05-31	60.000	60.250	59.290	59.850	52.175	4,011,053
2023-05-30	61.500	61.500	60.140	60.360	52.619	1,228,854
2023-05-29	61.410	61.440	60.650	61.150	53.308	371,599
2023-05-26	62.290	62.620	61.410	61.510	53.622	991,916
2023-05-25	63.920	63.920	62.140	62.190	54.215	1,056,478
2023-05-24	64.270	64.440	63.870	64.220	55.984	1,481,754
2023-05-23	65.310	65.660	64.310	64.400	56.141	1,401,890
2023-05-19	65.750	66.230	65.610	65.920	57.466	500,464
2023-05-18	65.760	66.160	65.350	65.610	57.196	479,405
2023-05-17	66.010	66.060	65.210	65.940	57.484	704,318
2023-05-16	65.930	66.340	65.590	66.210	57.719	474,730
2023-05-15	66.230	66.500	65.530	66.150	57.667	947,324
2023-05-12	65.910	66.430	65.770	66.140	57.658	963,836
2023-05-11	66.170	66.620	65.865	66.000	57.536	1,371,476
2023-05-10	66.030	66.250	65.730	66.180	57.693	1,472,934
2023-05-09	66.000	66.360	65.740	65.940	57.484	818,187
2023-05-08	65.770	66.280	65.320	66.120	57.641	728,146
2023-05-05	65.790	66.220	65.330	65.890	57.440	938,260
2023-05-04	66.170	66.290	65.230	65.750	57.318	746,195
2023-05-03	66.780	66.880	66.100	66.320	57.815	623,684
2023-05-02	67.120	67.340	66.535	66.850	58.277	727,352
2023-05-01	67.090	67.670	67.040	67.260	58.634	1,813,892
2023-04-28	66.600	66.960	66.210	66.940	58.355	1,321,210
2023-04-27	66.520	67.120	66.410	66.760	58.198	953,119
2023-04-26	65.000	67.250	64.990	66.370	57.858	2,781,293
2023-04-25	64.390	64.730	63.680	64.640	56.350	779,909
2023-04-24	64.940	65.060	63.890	64.410	56.150	1,017,418
2023-04-21	65.320	65.440	64.950	65.120	56.769	853,872
2023-04-20	64.940	65.720	64.830	65.120	56.769	1,052,604
2023-04-19	65.360	65.500	64.885	65.270	56.900	887,505
2023-04-18	65.450	65.535	65.060	65.340	56.961	1,465,411
2023-04-17	65.990	65.990	65.295	65.350	56.969	589,176
2023-04-14	65.770	66.130	65.460	65.840	57.396	600,886
2023-04-13	65.780	66.150	65.515	65.720	57.292	648,809
2023-04-12	65.800	66.290	65.560	65.700	57.274	775,919
2023-04-11	65.630	66.440	65.540	65.620	57.205	1,015,351
2023-04-10	64.530	65.930	64.340	65.760	57.327	1,461,986
2023-04-06	64.620	65.200	63.995	64.170	55.941	1,540,951
2023-04-05	63.600	64.630	63.490	64.540	56.263	2,179,150
2023-04-04	61.480	63.660	61.390	63.550	55.400	2,034,342
2023-04-03	61.330	62.180	59.920	61.420	53.543	1,993,449
2023-03-31	65.840	65.970	62.330	62.640	54.607	1,862,164
2023-03-30	63.860	64.510	63.660	64.500	56.228	902,364
2023-03-29	63.810	63.810	63.310	63.550	55.400	667,818
2023-03-28	62.500	63.620	62.500	63.440	55.304	774,437
2023-03-27	62.760	62.810	62.180	62.700	54.659	834,271
2023-03-24	62.300	62.790	62.040	62.760	54.711	811,920
2023-03-23	62.260	62.750	61.980	62.500	54.485	692,135
2023-03-22	62.290	62.540	62.040	62.120	54.153	441,533
2023-03-21	62.550	62.630	61.970	62.350	54.354	916,928

← NewerPage 15 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.