Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.250	52.240	49.970	52.000	50.538	3,687,126
2026-01-28	49.690	50.100	49.040	49.200	47.816	1,738,241
2026-01-27	50.150	50.270	49.530	49.780	48.380	2,500,172
2026-01-26	50.630	50.640	49.660	50.010	48.604	1,993,693
2026-01-23	51.160	51.510	50.480	50.520	49.099	1,869,545
2026-01-22	51.100	51.285	50.690	51.100	49.663	1,247,277
2026-01-21	50.710	50.980	50.260	50.780	49.352	1,258,681
2026-01-20	49.850	50.920	49.660	50.550	49.128	3,235,613
2026-01-19	49.730	50.060	49.220	49.980	48.575	477,564
2026-01-16	49.360	49.950	49.130	49.750	48.351	1,558,401
2026-01-15	49.960	50.310	49.360	49.440	48.050	984,397
2026-01-14	49.550	50.345	49.550	50.090	48.681	1,355,866
2026-01-13	50.420	50.430	49.405	49.520	48.127	1,815,943
2026-01-12	50.770	51.000	50.230	50.400	48.983	1,267,170
2026-01-09	50.500	51.150	50.300	50.560	49.138	1,144,058
2026-01-08	50.530	51.170	50.520	50.630	49.206	1,253,787
2026-01-07	51.500	51.500	50.660	50.700	49.274	1,655,690
2026-01-06	52.000	52.350	51.150	51.240	49.799	1,545,238
2026-01-05	52.140	52.230	50.890	51.990	50.528	1,358,095
2026-01-02	52.010	52.750	51.980	52.110	50.645	874,167
2025-12-31	51.780	52.030	51.690	51.810	50.353	619,646
2025-12-30	51.290	52.050	51.280	51.820	50.363	1,150,569
2025-12-29	50.970	51.580	50.910	51.330	49.887	2,026,156
2025-12-24	50.660	51.070	50.610	50.850	49.420	357,976
2025-12-23	50.640	51.130	50.450	50.700	49.274	1,421,335
2025-12-22	50.590	50.620	50.010	50.550	49.128	1,014,733
2025-12-19	50.560	50.990	50.180	50.510	49.090	2,714,427
2025-12-18	51.180	51.540	50.490	50.510	49.090	1,654,117
2025-12-17	50.670	51.510	50.670	51.300	49.857	2,031,237
2025-12-16	50.460	50.810	50.270	50.640	49.216	2,092,249
2025-12-15	49.920	50.560	49.570	50.510	49.090	1,473,187
2025-12-12	49.980	50.130	49.710	49.870	48.468	1,073,489
2025-12-11	49.580	50.215	49.490	49.830	48.429	1,160,783
2025-12-10	50.020	50.250	49.320	49.510	48.118	2,428,450
2025-12-09	50.840	51.190	50.510	50.690	49.265	1,221,031
2025-12-08	51.210	51.550	50.380	50.630	49.206	1,615,265
2025-12-05	52.400	52.460	51.810	51.870	49.925	2,120,730
2025-12-04	52.950	53.160	52.220	52.400	50.436	2,081,903
2025-12-03	54.110	54.310	52.660	52.770	50.792	2,342,674
2025-12-02	54.650	54.810	53.700	54.080	52.053	1,281,106
2025-12-01	54.620	54.720	54.180	54.540	52.495	2,219,881
2025-11-28	54.540	54.770	54.340	54.630	52.582	1,269,759
2025-11-27	54.870	54.960	54.490	54.500	52.457	425,004
2025-11-26	54.070	55.080	54.070	54.950	52.890	2,510,703
2025-11-25	53.980	54.720	53.740	54.240	52.207	1,954,328
2025-11-24	54.000	54.320	52.820	53.880	51.860	3,498,260
2025-11-21	53.330	54.160	53.150	54.010	51.985	1,217,772
2025-11-20	53.960	53.960	53.100	53.250	51.254	1,149,809
2025-11-19	53.920	54.260	53.450	53.930	51.908	1,918,001
2025-11-18	54.040	54.280	53.610	53.840	51.822	1,613,332
2025-11-17	53.750	54.220	53.660	54.140	52.110	1,362,418
2025-11-14	53.750	53.910	52.910	53.860	51.841	2,784,943
2025-11-13	53.520	53.930	53.260	53.840	51.822	1,479,433
2025-11-12	53.370	53.790	53.030	53.790	51.773	1,135,308
2025-11-11	53.020	53.570	53.020	53.450	51.446	1,218,131
2025-11-10	52.550	53.130	52.190	52.880	50.898	1,654,505
2025-11-07	51.980	52.625	51.520	52.490	50.522	1,512,251
2025-11-06	52.460	52.960	51.650	51.930	49.983	1,880,951
2025-11-05	53.530	53.990	52.225	52.510	50.541	2,998,559
2025-11-04	54.070	54.385	53.500	53.670	51.658	1,314,533

← NewerPage 4 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.