Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	59.590	60.600	59.250	60.210	52.073	1,360,860
2022-12-19	60.830	61.000	59.600	59.640	51.580	1,127,142
2022-12-16	60.710	61.000	59.900	60.910	52.679	2,918,736
2022-12-15	61.220	61.830	60.580	61.140	52.878	1,204,304
2022-12-14	60.510	61.460	60.090	61.380	53.085	708,954
2022-12-13	61.460	61.600	60.310	60.390	52.229	1,996,032
2022-12-12	61.130	61.500	60.090	60.990	52.748	5,043,093
2022-12-09	61.170	61.350	60.780	60.830	52.610	1,314,979
2022-12-08	61.350	61.480	60.690	61.050	52.800	1,675,838
2022-12-07	62.500	63.200	61.990	62.010	53.198	872,465
2022-12-06	63.270	64.150	62.325	62.520	53.635	2,003,846
2022-12-05	61.930	63.310	61.930	63.180	54.201	4,327,630
2022-12-02	62.890	62.890	62.180	62.240	53.395	2,210,878
2022-12-01	62.040	62.940	62.010	62.890	53.953	1,587,578
2022-11-30	61.290	62.320	61.230	61.880	53.086	2,192,257
2022-11-29	60.920	61.540	60.690	61.380	52.657	820,237
2022-11-28	60.450	61.320	60.450	60.960	52.297	874,642
2022-11-25	60.250	61.030	60.060	60.540	51.937	471,134
2022-11-24	60.120	60.350	59.870	60.010	51.482	421,942
2022-11-23	60.040	60.620	60.000	60.060	51.525	1,037,607
2022-11-22	60.140	60.600	59.700	60.030	51.499	818,710
2022-11-21	59.500	60.600	59.480	59.970	51.448	1,868,537
2022-11-18	58.980	60.050	58.920	59.710	51.225	1,989,329
2022-11-17	57.160	58.620	57.160	58.600	50.272	1,150,293
2022-11-16	57.440	57.990	57.190	57.440	49.277	602,669
2022-11-15	58.440	58.600	57.290	57.440	49.277	799,254
2022-11-14	57.430	58.930	57.430	58.430	50.126	1,891,869
2022-11-11	57.560	57.790	57.240	57.500	49.329	958,168
2022-11-10	58.430	58.450	56.715	57.480	49.311	1,382,548
2022-11-09	56.660	58.140	56.280	57.750	49.543	1,366,804
2022-11-08	57.580	57.850	56.540	56.840	48.762	752,491
2022-11-07	56.840	57.670	56.490	57.510	49.337	798,931
2022-11-04	57.120	57.190	56.265	56.660	48.608	457,157
2022-11-03	56.830	56.900	56.040	56.770	48.702	819,752
2022-11-02	57.300	57.710	56.970	57.080	48.968	1,035,572
2022-11-01	57.140	57.670	56.920	57.380	49.226	693,930
2022-10-31	56.930	56.980	56.100	56.710	48.651	1,005,332
2022-10-28	56.600	57.210	55.990	56.960	48.865	1,210,789
2022-10-27	56.610	57.540	56.505	57.350	49.200	1,595,066
2022-10-26	55.000	57.990	54.950	56.760	48.694	2,900,976
2022-10-25	53.190	54.080	52.880	53.630	46.009	585,475
2022-10-24	53.140	53.380	52.650	53.200	45.640	856,101
2022-10-21	52.370	53.080	52.040	52.840	45.331	1,366,531
2022-10-20	52.900	53.250	52.360	52.530	45.065	738,433
2022-10-19	52.500	52.960	52.160	52.870	45.357	514,705
2022-10-18	52.810	52.810	52.170	52.650	45.168	453,658
2022-10-17	51.880	52.950	51.780	52.280	44.850	704,575
2022-10-14	52.230	52.510	51.450	51.470	44.156	483,547
2022-10-13	50.980	52.170	50.530	52.120	44.713	851,462
2022-10-12	51.740	51.740	51.080	51.180	43.907	972,487
2022-10-11	51.430	52.420	51.250	51.680	44.336	698,297
2022-10-07	51.600	52.030	51.300	51.760	44.404	926,084
2022-10-06	53.330	53.460	51.640	51.710	44.361	998,923
2022-10-05	54.450	54.450	52.790	53.340	45.760	1,290,854
2022-10-04	54.810	55.035	54.170	54.770	46.987	868,259
2022-10-03	53.370	54.690	53.005	54.330	46.609	996,642
2022-09-30	53.250	53.570	52.780	53.210	45.648	1,115,628
2022-09-29	53.940	53.940	52.750	53.090	45.545	1,577,917
2022-09-28	53.850	54.370	53.450	53.980	46.309	982,135
2022-09-27	54.840	55.200	53.880	53.880	46.223	1,021,268

← NewerPage 17 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.