Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	71.410	71.410	70.790	70.950	59.834	2,195,278
2022-04-01	70.920	71.540	70.710	71.440	60.247	1,140,135
2022-03-31	70.090	71.260	69.870	70.760	59.674	1,929,137
2022-03-30	69.550	70.260	69.060	70.070	59.092	3,536,921
2022-03-29	68.940	69.305	68.420	69.140	58.308	1,508,621
2022-03-28	68.230	68.940	68.050	68.530	57.793	2,876,709
2022-03-25	67.170	68.120	66.780	68.090	57.422	1,186,641
2022-03-24	66.640	67.085	66.400	66.880	56.402	518,733
2022-03-23	67.440	67.750	66.690	66.710	56.258	1,590,640
2022-03-22	67.420	67.650	67.150	67.340	56.790	1,505,115
2022-03-21	67.460	67.770	67.180	67.330	56.781	562,353
2022-03-18	67.900	67.990	67.460	67.500	56.925	2,794,123
2022-03-17	67.640	68.485	67.640	67.990	57.338	1,084,957
2022-03-16	68.280	68.380	67.450	67.750	57.136	5,744,561
2022-03-15	68.700	68.810	67.840	68.250	57.557	1,958,239
2022-03-14	68.460	68.940	68.210	68.590	57.844	2,119,908
2022-03-11	68.850	69.030	68.270	68.610	57.861	1,843,942
2022-03-10	68.040	68.930	67.810	68.630	57.878	1,654,338
2022-03-09	68.370	68.780	67.570	68.390	57.675	4,375,595
2022-03-08	69.210	70.040	68.900	68.940	57.717	3,091,279
2022-03-07	68.660	69.610	68.260	69.520	58.203	1,014,710
2022-03-04	67.500	69.190	67.340	68.260	57.148	2,123,398
2022-03-03	67.350	68.420	67.350	67.680	56.663	6,953,786
2022-03-02	65.920	67.550	65.760	67.280	56.328	5,500,623
2022-03-01	65.600	66.010	64.950	65.590	54.913	3,262,974
2022-02-28	65.400	65.810	65.090	65.490	54.829	2,753,623
2022-02-25	65.730	66.430	65.530	65.820	55.105	823,313
2022-02-24	65.390	65.700	64.780	65.630	54.946	1,879,361
2022-02-23	66.600	66.790	65.440	65.820	55.105	1,441,823
2022-02-22	66.130	66.630	65.910	66.600	55.758	944,001
2022-02-18	67.590	67.590	66.220	66.330	55.532	659,127
2022-02-17	66.910	67.510	66.820	67.270	56.319	1,081,537
2022-02-16	66.540	67.670	66.270	67.040	56.127	1,098,866
2022-02-15	66.050	66.680	65.830	66.510	55.683	1,722,318
2022-02-14	65.440	65.980	64.960	65.910	55.181	1,728,903
2022-02-11	65.130	65.660	64.930	65.530	54.863	1,549,894
2022-02-10	65.630	66.240	65.200	65.350	54.712	831,724
2022-02-09	65.950	66.240	65.400	65.970	55.231	1,288,038
2022-02-08	65.180	65.940	64.960	65.780	55.072	1,313,757
2022-02-07	65.150	65.390	64.700	64.990	54.410	1,074,494
2022-02-04	65.200	65.590	64.980	65.260	54.637	529,404
2022-02-03	64.820	65.810	64.750	65.280	54.653	569,409
2022-02-02	64.660	65.240	64.650	65.130	54.528	1,157,770
2022-02-01	64.440	64.680	63.980	64.510	54.009	1,158,904
2022-01-31	64.990	65.410	64.220	64.470	53.975	1,414,254
2022-01-28	63.900	65.250	63.880	65.140	54.536	1,496,540
2022-01-27	61.920	64.270	61.740	63.850	53.456	2,507,816
2022-01-26	61.620	62.930	61.590	61.800	51.740	2,387,577
2022-01-25	60.600	61.960	59.930	61.480	51.472	1,257,347
2022-01-24	60.800	61.155	59.580	60.730	50.844	1,730,052
2022-01-21	61.150	61.450	60.870	61.140	51.187	1,145,504
2022-01-20	62.100	62.380	61.190	61.540	51.522	1,156,947
2022-01-19	62.980	62.980	61.880	62.180	52.058	705,187
2022-01-18	61.550	63.000	61.550	62.920	52.677	1,075,276
2022-01-17	62.240	62.560	61.820	61.890	51.815	288,466
2022-01-14	61.500	62.150	61.410	61.960	51.874	945,909
2022-01-13	61.360	61.950	61.360	61.680	51.639	1,918,333
2022-01-12	61.860	61.920	61.230	61.490	51.480	768,806
2022-01-11	61.580	62.220	61.150	62.030	51.932	1,534,835
2022-01-10	61.730	62.150	61.180	61.780	51.723	1,339,184

← NewerPage 20 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.