Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	61.060	61.640	60.790	61.600	51.572	419,122
2022-01-06	61.620	62.030	60.990	61.230	51.263	798,458
2022-01-05	61.020	62.170	60.670	61.720	51.673	1,612,033
2022-01-04	60.950	61.240	60.570	60.910	50.995	797,295
2021-12-31	60.000	60.320	59.990	60.230	50.425	384,648
2021-12-30	60.090	60.440	60.030	60.110	50.325	359,879
2021-12-29	59.810	60.230	59.810	60.090	50.308	1,807,211
2021-12-24	59.950	59.950	59.660	59.810	50.074	76,347
2021-12-23	59.870	60.110	59.770	59.940	50.183	1,917,261
2021-12-22	59.410	59.960	59.410	59.880	50.132	486,671
2021-12-21	59.430	60.070	59.310	59.540	49.848	880,809
2021-12-20	58.770	59.350	58.400	59.280	49.630	763,032
2021-12-17	57.240	59.360	57.240	58.970	49.370	2,340,610
2021-12-16	57.000	57.490	57.000	57.240	47.922	653,808
2021-12-15	57.570	57.930	57.010	57.060	47.771	996,624
2021-12-14	57.480	58.040	57.310	58.010	48.567	3,304,706
2021-12-13	57.850	57.970	57.250	57.630	48.249	3,111,168
2021-12-10	57.600	57.760	57.040	57.760	48.357	1,228,201
2021-12-09	58.000	58.280	57.500	57.630	48.249	1,075,047
2021-12-08	58.790	58.790	57.950	58.640	48.676	1,259,937
2021-12-07	59.140	59.200	58.550	58.820	48.825	7,395,445
2021-12-06	58.690	59.290	58.410	58.880	48.875	1,988,472
2021-12-03	58.630	58.890	58.300	58.540	48.593	1,082,867
2021-12-02	57.390	59.300	57.370	58.470	48.534	1,015,038
2021-12-01	57.570	58.240	57.290	57.310	47.572	992,615
2021-11-30	57.500	57.690	56.660	57.160	47.447	2,036,889
2021-11-29	58.760	58.970	57.610	57.720	47.912	1,959,121
2021-11-26	58.860	59.210	58.320	58.650	48.684	1,881,652
2021-11-25	59.100	59.630	59.100	59.590	49.464	298,942
2021-11-24	59.300	59.450	58.930	59.180	49.124	1,148,453
2021-11-23	59.150	59.490	58.890	59.370	49.282	1,150,548
2021-11-22	58.750	59.880	58.710	59.160	49.107	2,152,890
2021-11-19	59.020	59.210	58.700	58.830	48.833	1,109,951
2021-11-18	59.450	59.800	59.140	59.260	49.190	755,971
2021-11-17	59.930	59.930	59.140	59.790	49.630	1,554,045
2021-11-16	60.750	60.920	60.440	60.450	50.178	688,994
2021-11-15	60.750	60.830	60.330	60.590	50.294	1,309,948
2021-11-12	60.500	60.970	60.370	60.580	50.286	605,840
2021-11-11	61.010	61.290	60.580	60.880	50.535	617,494
2021-11-10	60.760	61.460	60.650	61.320	50.900	1,205,977
2021-11-09	60.880	61.510	60.750	60.900	50.552	2,510,440
2021-11-08	59.440	60.890	59.300	60.740	50.419	2,157,319
2021-11-05	60.000	60.110	58.210	58.950	48.933	1,851,015
2021-11-04	59.370	59.940	59.230	59.920	49.738	1,170,927
2021-11-03	58.580	59.330	58.320	59.300	49.223	845,149
2021-11-02	58.680	58.680	58.200	58.600	48.642	724,336
2021-11-01	57.560	58.600	57.550	58.440	48.510	993,449
2021-10-29	58.000	58.040	57.290	57.560	47.779	1,553,384
2021-10-28	58.400	58.680	57.840	57.990	48.136	1,113,647
2021-10-27	56.600	58.250	56.400	58.200	48.310	2,100,330
2021-10-26	56.580	57.000	56.000	56.310	46.741	3,343,539
2021-10-25	59.190	59.200	56.280	56.550	46.941	3,875,137
2021-10-22	60.260	60.390	59.590	60.020	49.821	1,832,027
2021-10-21	60.430	62.380	59.570	60.190	49.962	1,485,816
2021-10-20	60.360	61.270	60.360	61.260	50.850	630,828

← NewerPage 21 of 21 · 1,255 trading days

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.