Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.280	50.280	49.150	49.800	48.842	2,091,526
2026-04-24	51.000	51.010	49.050	49.260	48.312	1,876,362
2026-04-23	52.130	52.680	50.280	51.130	50.146	2,322,256
2026-04-22	47.000	51.255	46.950	51.210	50.225	6,581,742
2026-04-21	45.660	45.690	45.030	45.100	44.232	1,123,907
2026-04-20	45.600	45.930	45.400	45.520	44.644	961,341
2026-04-17	45.820	46.170	45.160	45.570	44.693	1,493,082
2026-04-16	45.710	46.400	45.680	45.690	44.811	1,798,145
2026-04-15	45.720	46.010	45.590	45.730	44.850	2,069,786
2026-04-14	45.200	45.900	44.930	45.820	44.939	1,531,646
2026-04-13	44.840	45.300	44.710	45.090	44.223	1,801,894
2026-04-10	45.510	46.210	44.530	44.860	43.997	2,678,547
2026-04-09	46.200	46.240	44.210	45.280	44.409	4,273,301
2026-04-08	46.750	46.940	45.700	45.920	45.037	2,424,186
2026-04-07	47.650	47.820	46.030	46.190	45.302	3,130,899
2026-04-06	48.820	49.030	47.660	47.840	46.920	4,225,498
2026-04-02	51.740	51.910	48.700	48.760	47.822	3,546,564
2026-04-01	53.170	53.670	52.870	52.970	51.951	1,450,593
2026-03-31	53.120	53.530	52.560	53.500	52.471	1,281,544
2026-03-30	53.500	53.990	52.750	52.910	51.892	1,042,450
2026-03-27	53.860	54.140	53.320	53.460	52.432	1,806,841
2026-03-26	53.980	54.380	53.730	53.890	52.853	2,823,268
2026-03-25	53.720	54.320	53.720	53.980	52.942	1,034,899
2026-03-24	53.280	53.940	53.215	53.340	52.314	1,098,539
2026-03-23	52.740	53.850	52.290	53.550	52.520	1,672,479
2026-03-20	52.810	53.250	52.150	52.420	51.412	3,768,016
2026-03-19	53.240	53.500	52.550	53.120	52.098	1,431,840
2026-03-18	53.710	53.780	53.235	53.570	52.540	1,105,812
2026-03-17	53.450	54.390	53.380	54.000	52.961	1,711,882
2026-03-16	53.080	53.760	52.750	53.150	52.128	1,019,760
2026-03-13	52.750	53.370	52.750	53.210	52.186	1,140,947
2026-03-12	53.470	53.720	52.510	52.770	51.755	1,469,084
2026-03-11	54.060	54.170	53.330	53.660	52.628	1,368,482
2026-03-10	54.660	54.750	53.770	54.050	53.010	2,499,612
2026-03-09	54.220	55.510	53.890	55.190	53.638	1,963,285
2026-03-06	55.350	55.620	54.580	54.700	53.162	1,818,568
2026-03-05	55.090	55.660	54.790	55.540	53.978	1,097,431
2026-03-04	55.140	55.680	54.650	55.280	53.725	1,742,977
2026-03-03	55.570	55.680	54.520	55.140	53.589	2,098,582
2026-03-02	54.350	56.270	54.000	56.050	54.474	2,106,941
2026-02-27	53.990	54.790	53.960	54.440	52.909	3,147,559
2026-02-26	54.260	54.520	53.820	53.940	52.423	2,000,226
2026-02-25	53.170	54.450	53.150	54.310	52.783	1,652,930
2026-02-24	52.890	53.440	52.480	53.390	51.889	1,345,942
2026-02-23	52.560	53.090	52.540	52.850	51.364	943,698
2026-02-20	52.470	52.700	52.250	52.540	51.063	1,103,058
2026-02-19	52.510	52.600	52.010	52.320	50.849	519,628
2026-02-18	52.550	52.720	52.150	52.490	51.014	2,496,131
2026-02-17	52.710	53.050	52.230	52.450	50.975	1,175,956
2026-02-13	52.480	53.150	51.690	52.870	51.383	1,284,027
2026-02-12	51.490	52.600	51.300	52.570	51.092	1,675,941
2026-02-11	51.000	51.470	50.610	51.420	49.974	1,810,487
2026-02-10	50.280	51.230	50.260	50.950	49.517	2,060,314
2026-02-09	49.220	50.320	49.100	50.280	48.866	1,845,757
2026-02-06	50.250	50.320	49.140	49.290	47.904	1,727,511
2026-02-05	50.700	51.070	50.100	50.320	48.905	1,855,530
2026-02-04	51.040	51.430	50.410	50.890	49.459	2,019,995
2026-02-03	50.380	51.070	50.310	50.900	49.469	1,559,156
2026-02-02	52.030	52.370	50.280	50.400	48.983	2,742,334
2026-01-30	52.030	52.280	50.770	51.400	49.955	2,279,944

← NewerPage 3 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.