Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	61.670	61.820	61.270	61.760	52.502	447,149
2022-06-28	61.970	62.520	61.480	61.610	52.375	1,488,507
2022-06-27	62.460	62.460	61.410	61.820	52.553	955,943
2022-06-24	61.710	62.500	61.610	62.430	53.072	1,694,611
2022-06-23	60.890	61.800	60.860	61.550	52.324	889,443
2022-06-22	60.400	61.420	59.935	60.890	51.763	1,755,821
2022-06-21	62.730	62.980	60.745	60.830	51.711	1,921,590
2022-06-20	59.740	63.650	59.375	62.480	53.114	1,280,528
2022-06-17	58.360	59.610	58.140	59.010	50.164	3,902,366
2022-06-16	58.920	59.060	57.900	57.930	49.246	1,335,389
2022-06-15	59.470	60.130	59.400	59.720	50.768	805,547
2022-06-14	60.390	60.750	58.940	59.390	50.487	5,933,809
2022-06-13	60.450	60.730	59.870	60.300	51.261	2,701,238
2022-06-10	61.140	61.550	60.970	61.290	52.103	1,189,638
2022-06-09	62.100	62.500	61.710	61.790	52.528	2,536,668
2022-06-08	63.990	64.090	62.510	62.790	52.953	993,554
2022-06-07	63.560	64.580	63.500	64.260	54.192	4,417,184
2022-06-06	64.260	64.370	63.560	63.630	53.661	4,597,155
2022-06-03	64.260	64.700	63.780	63.940	53.922	4,595,618
2022-06-02	64.710	64.770	63.860	64.480	54.378	2,349,205
2022-06-01	65.040	65.040	64.030	64.780	54.631	1,920,636
2022-05-31	64.550	65.920	64.540	64.870	54.707	3,851,873
2022-05-30	65.470	65.550	64.690	64.950	54.774	1,226,762
2022-05-27	65.870	66.180	65.370	65.630	55.348	1,122,689
2022-05-26	66.400	66.720	65.510	65.880	55.559	1,485,918
2022-05-25	65.370	66.260	65.260	66.050	55.702	1,070,110
2022-05-24	65.750	65.855	65.090	65.310	55.078	2,321,373
2022-05-20	64.590	65.180	64.030	64.810	54.656	457,581
2022-05-19	64.450	64.910	64.140	64.420	54.327	1,268,923
2022-05-18	65.310	65.790	64.590	64.920	54.749	1,195,446
2022-05-17	65.430	66.000	65.140	65.410	55.162	1,394,008
2022-05-16	64.120	65.650	64.080	65.180	54.968	2,243,312
2022-05-13	63.810	64.350	62.670	64.250	54.184	950,452
2022-05-12	64.240	64.620	63.110	63.830	53.830	747,819
2022-05-11	64.630	65.630	64.340	64.480	54.378	1,047,657
2022-05-10	64.250	65.750	64.070	65.010	54.825	1,752,047
2022-05-09	66.000	66.480	62.970	64.190	54.133	2,381,638
2022-05-06	67.750	68.260	66.750	66.960	56.469	1,888,423
2022-05-05	68.820	68.950	67.790	68.070	57.405	1,218,851
2022-05-04	68.940	69.260	68.300	68.760	57.987	1,568,789
2022-05-03	68.600	69.360	68.430	68.760	57.987	1,188,144
2022-05-02	69.890	70.190	68.200	68.620	57.869	853,650
2022-04-29	71.850	71.850	69.740	69.980	59.016	1,071,197
2022-04-28	72.060	72.430	71.820	71.980	60.703	1,544,119
2022-04-27	72.320	72.620	71.780	71.980	60.703	770,774
2022-04-26	73.290	73.780	72.310	72.310	60.981	775,733
2022-04-25	73.410	73.620	72.470	73.280	61.799	746,833
2022-04-22	74.500	74.550	72.910	73.620	62.086	1,049,555
2022-04-21	76.300	76.500	74.680	74.730	63.022	1,402,740
2022-04-20	75.250	80.850	75.120	76.070	64.152	1,773,424
2022-04-19	73.730	74.130	73.585	73.790	62.229	863,959
2022-04-18	74.760	75.200	73.945	74.030	62.432	566,520
2022-04-14	74.190	75.080	73.980	74.700	62.997	900,876
2022-04-13	74.140	74.290	72.910	73.890	62.314	1,483,759
2022-04-12	74.000	74.520	73.760	73.800	62.238	1,528,850
2022-04-11	73.550	74.285	73.210	73.830	62.263	1,089,343
2022-04-08	73.280	74.050	73.230	73.520	62.002	940,910
2022-04-07	72.300	73.420	72.050	73.160	61.698	1,183,225
2022-04-06	71.400	72.520	71.400	72.210	60.897	1,232,429
2022-04-05	70.850	72.000	70.710	71.460	60.264	1,717,521

← NewerPage 19 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.