Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	61.660	62.740	61.600	62.490	54.476	672,756
2023-03-17	61.710	61.710	60.740	61.480	53.596	2,331,074
2023-03-16	60.460	61.030	60.100	61.000	53.177	1,367,466
2023-03-15	61.300	61.300	60.015	60.640	52.863	1,549,750
2023-03-14	61.110	61.750	61.100	61.670	53.761	1,388,291
2023-03-13	61.600	61.960	60.620	60.910	53.099	1,261,354
2023-03-10	61.390	62.100	60.000	61.970	54.023	3,568,267
2023-03-09	62.840	62.990	61.030	61.110	53.273	3,141,930
2023-03-08	64.850	64.850	63.180	63.230	54.685	4,273,206
2023-03-07	64.510	64.510	63.430	63.520	54.936	1,830,822
2023-03-06	64.400	65.030	64.250	64.280	55.593	363,742
2023-03-03	64.110	64.780	63.910	64.390	55.689	815,687
2023-03-02	64.540	64.720	63.790	63.910	55.273	791,882
2023-03-01	64.940	65.680	64.630	64.720	55.974	908,342
2023-02-28	64.810	65.340	64.320	65.180	56.372	1,294,128
2023-02-27	65.410	65.680	64.770	64.810	56.052	411,072
2023-02-24	65.010	65.390	64.720	65.340	56.510	547,411
2023-02-23	65.730	65.730	65.010	65.240	56.424	451,557
2023-02-22	65.990	66.070	65.470	65.810	56.917	355,543
2023-02-21	66.190	66.350	65.500	65.970	57.055	966,884
2023-02-17	65.560	66.250	65.350	66.170	57.228	1,155,125
2023-02-16	65.200	65.700	64.580	65.550	56.692	959,386
2023-02-15	65.090	65.730	64.935	65.070	56.277	1,003,013
2023-02-14	65.130	65.545	64.630	65.490	56.640	741,320
2023-02-13	64.560	65.410	64.560	64.990	56.207	827,688
2023-02-10	65.140	65.460	64.380	64.590	55.861	1,181,423
2023-02-09	65.740	65.800	64.780	65.220	56.406	1,925,889
2023-02-08	65.420	65.850	65.150	65.780	56.891	1,122,072
2023-02-07	65.900	66.190	65.060	65.200	56.389	978,994
2023-02-06	65.290	66.130	65.150	65.920	57.012	871,339
2023-02-03	64.500	65.380	64.320	65.340	56.510	1,060,206
2023-02-02	65.790	66.000	64.120	64.400	55.697	1,473,155
2023-02-01	64.640	64.850	64.170	64.620	55.887	990,927
2023-01-31	64.410	64.860	64.100	64.690	55.948	1,750,705
2023-01-30	64.940	65.200	64.450	64.500	55.784	1,138,821
2023-01-27	65.200	65.410	64.510	64.580	55.853	913,353
2023-01-26	65.940	66.020	65.190	65.360	56.527	994,037
2023-01-25	66.500	67.070	65.830	65.900	56.994	1,394,760
2023-01-24	64.550	66.980	64.530	66.490	57.505	1,507,277
2023-01-23	65.470	65.470	64.470	64.590	55.861	1,110,875
2023-01-20	64.850	65.660	64.400	65.430	56.588	1,254,780
2023-01-19	65.000	65.190	64.610	64.770	56.017	1,044,030
2023-01-18	65.440	65.630	64.670	64.980	56.199	522,649
2023-01-17	65.270	65.870	65.230	65.370	56.536	600,173
2023-01-16	64.740	65.200	64.250	65.070	56.277	523,991
2023-01-13	64.040	64.900	63.940	64.700	55.957	827,714
2023-01-12	64.060	64.420	63.640	64.100	55.438	767,206
2023-01-11	63.500	64.180	63.140	64.070	55.412	1,643,900
2023-01-10	63.890	63.890	63.050	63.390	54.824	824,208
2023-01-09	64.000	64.000	63.550	63.840	55.213	641,376
2023-01-06	64.040	64.175	63.700	63.980	55.334	944,878
2023-01-05	64.650	64.800	63.640	63.840	55.213	1,081,961
2023-01-04	63.760	64.960	63.540	64.370	55.671	1,237,104
2023-01-03	63.500	64.480	63.290	64.040	55.386	1,986,209
2022-12-30	62.000	64.810	61.990	63.370	54.806	2,682,364
2022-12-29	60.590	61.360	60.380	60.980	52.739	383,310
2022-12-28	61.130	61.390	60.360	60.410	52.246	790,510
2022-12-23	61.140	61.480	60.690	61.330	53.042	1,201,263
2022-12-22	61.020	61.380	60.650	61.270	52.990	1,277,672
2022-12-21	60.310	61.160	60.310	61.050	52.800	1,188,297

← NewerPage 16 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.