Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.140	55.210	54.420	54.540	46.789	1,259,158
2022-09-23	55.110	55.800	55.110	55.320	47.458	2,309,008
2022-09-22	54.940	55.990	54.790	55.890	47.947	1,713,631
2022-09-21	55.010	55.260	54.770	55.100	47.270	1,443,811
2022-09-20	55.580	55.760	54.770	54.880	47.081	1,149,430
2022-09-19	56.200	56.270	55.170	55.680	47.767	1,685,680
2022-09-16	55.220	56.520	55.120	56.470	48.445	18,175,141
2022-09-15	54.100	55.560	53.950	55.500	47.613	2,856,359
2022-09-14	54.330	54.520	53.900	54.070	46.386	1,661,243
2022-09-13	54.680	55.430	54.080	54.340	46.618	6,583,601
2022-09-12	54.670	55.670	54.360	55.090	47.261	1,215,337
2022-09-09	54.720	54.890	54.280	54.500	46.755	1,571,229
2022-09-08	54.470	54.780	53.930	54.410	46.678	1,448,499
2022-09-07	55.570	55.630	54.630	55.060	46.806	1,272,922
2022-09-06	56.030	56.210	55.120	55.390	47.087	5,437,479
2022-09-02	56.740	56.900	55.770	55.950	47.563	991,298
2022-09-01	56.530	56.820	56.150	56.530	48.056	1,181,489
2022-08-31	57.550	57.890	56.520	56.550	48.073	1,983,745
2022-08-30	57.710	57.820	57.220	57.460	48.847	630,554
2022-08-29	57.060	57.800	56.800	57.630	48.991	434,311
2022-08-26	58.240	58.380	57.180	57.400	48.796	530,022
2022-08-25	57.860	58.370	57.350	58.180	49.459	890,629
2022-08-24	58.230	58.500	57.760	57.760	49.102	1,264,274
2022-08-23	58.590	58.590	58.050	58.310	49.569	975,768
2022-08-22	58.430	58.750	58.170	58.610	49.824	2,041,971
2022-08-19	58.570	59.110	58.300	58.970	50.130	828,091
2022-08-18	58.780	58.990	58.450	58.690	49.892	952,955
2022-08-17	59.320	59.340	58.520	58.900	50.071	1,336,345
2022-08-16	58.670	59.600	58.430	59.340	50.445	896,420
2022-08-15	58.970	59.520	58.530	58.770	49.960	2,376,930
2022-08-12	59.000	59.600	58.920	59.020	50.173	1,762,283
2022-08-11	59.500	59.620	58.650	58.710	49.909	1,071,200
2022-08-10	58.480	59.340	58.080	59.260	50.377	1,493,895
2022-08-09	57.370	58.090	57.080	58.080	49.374	1,579,733
2022-08-08	56.890	57.860	56.790	57.310	48.719	1,261,713
2022-08-05	56.600	56.940	55.550	55.930	47.546	1,474,631
2022-08-04	57.320	57.660	56.450	56.560	48.082	944,898
2022-08-03	57.800	57.960	56.910	57.250	48.668	916,932
2022-08-02	58.460	58.770	57.020	57.610	48.974	1,090,378
2022-07-29	59.050	59.650	58.370	58.870	50.045	1,689,319
2022-07-28	60.040	60.170	59.030	59.130	50.266	1,287,209
2022-07-27	61.000	61.280	59.700	60.160	51.142	1,120,130
2022-07-26	60.050	60.370	59.540	59.830	50.861	653,845
2022-07-25	60.120	60.890	60.040	60.270	51.235	1,644,037
2022-07-22	60.040	60.700	59.830	60.390	51.337	425,440
2022-07-21	60.380	60.750	59.880	60.060	51.057	504,534
2022-07-20	60.780	60.880	60.140	60.400	51.346	470,516
2022-07-19	60.280	61.020	60.280	60.730	51.626	629,508
2022-07-18	59.300	60.160	59.140	60.150	51.133	860,815
2022-07-15	59.470	59.970	58.750	59.140	50.275	980,071
2022-07-14	59.130	59.850	58.940	59.350	50.453	1,557,929
2022-07-13	59.980	60.460	59.320	59.440	50.530	760,673
2022-07-12	58.810	60.730	58.740	60.240	51.210	2,965,158
2022-07-11	60.840	60.840	58.570	58.700	49.901	1,549,617
2022-07-08	62.060	62.310	61.390	61.540	52.315	529,181
2022-07-07	61.940	62.590	61.790	62.270	52.936	608,614
2022-07-06	62.840	63.180	61.450	61.890	52.613	811,498
2022-07-05	62.490	63.180	61.580	63.130	53.667	1,994,503
2022-07-04	61.500	62.750	61.290	62.260	52.927	343,593
2022-06-30	61.260	61.920	61.060	61.680	52.434	764,538

← NewerPage 18 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.