Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	54.850	54.860	53.560	54.050	52.024	2,437,026
2025-10-31	55.040	55.230	54.750	54.890	52.832	1,008,176
2025-10-30	55.290	55.520	54.635	55.130	53.063	1,673,174
2025-10-29	55.780	55.880	55.155	55.460	53.381	2,149,741
2025-10-28	55.600	56.150	55.490	55.750	53.660	2,134,062
2025-10-27	55.050	55.630	54.860	55.590	53.506	2,700,150
2025-10-24	54.030	55.120	53.950	55.050	52.986	4,404,041
2025-10-23	53.210	54.210	51.740	54.000	51.976	5,126,318
2025-10-22	51.710	52.490	51.470	52.240	50.282	1,244,057
2025-10-21	51.420	52.010	51.210	51.910	49.964	1,756,075
2025-10-20	51.900	52.170	51.120	51.390	49.463	1,675,398
2025-10-17	52.320	52.650	51.970	52.200	50.243	1,577,205
2025-10-16	52.000	52.400	51.810	52.270	50.310	1,963,781
2025-10-15	51.460	52.200	51.340	51.760	49.820	1,268,793
2025-10-14	51.530	51.730	50.570	51.620	49.685	1,532,450
2025-10-10	50.930	52.195	50.740	51.500	49.569	2,388,708
2025-10-09	49.720	50.850	49.520	50.760	48.857	2,278,778
2025-10-08	50.000	50.100	49.220	49.600	47.741	2,047,278
2025-10-07	48.880	50.030	48.610	50.000	48.126	1,711,878
2025-10-06	48.430	48.965	47.940	48.820	46.990	1,789,412
2025-10-03	49.000	49.190	48.450	48.470	46.653	1,841,952
2025-10-02	48.600	49.150	48.390	49.110	47.269	1,578,862
2025-10-01	47.960	48.630	47.960	48.560	46.740	1,210,589
2025-09-30	49.410	49.710	47.135	47.910	46.114	2,884,253
2025-09-29	49.730	49.850	49.450	49.630	47.769	975,544
2025-09-26	48.950	49.760	48.910	49.700	47.837	1,572,998
2025-09-25	48.160	48.990	48.010	48.970	47.134	2,372,885
2025-09-24	48.720	49.030	48.180	48.190	46.383	1,472,388
2025-09-23	48.430	49.150	48.400	48.870	47.038	2,182,842
2025-09-22	48.810	49.060	48.370	48.490	46.672	1,334,196
2025-09-19	49.300	49.300	48.180	48.820	46.990	3,376,569
2025-09-18	49.150	49.280	48.260	48.520	46.701	1,904,467
2025-09-17	49.200	49.770	49.185	49.220	47.375	3,461,029
2025-09-16	49.370	49.400	48.860	49.250	47.404	809,160
2025-09-15	49.540	49.630	48.895	49.260	47.413	1,385,070
2025-09-12	49.800	49.800	49.335	49.530	47.673	1,375,091
2025-09-11	49.230	49.760	48.860	49.740	47.875	925,060
2025-09-10	49.040	49.300	48.880	49.140	47.298	2,595,771
2025-09-09	49.250	49.380	48.350	49.230	47.384	2,064,217
2025-09-08	48.950	49.390	48.510	49.360	47.510	1,994,847
2025-09-05	49.290	50.000	49.190	49.700	47.356	1,703,970
2025-09-04	49.450	49.780	49.220	49.250	46.927	3,213,107
2025-09-03	48.860	49.430	48.700	49.270	46.946	1,605,306
2025-09-02	49.090	49.400	48.675	49.000	46.689	1,763,758
2025-08-29	48.970	49.295	48.830	49.210	46.889	1,492,794
2025-08-28	49.460	49.480	49.080	49.130	46.812	756,197
2025-08-27	48.630	49.535	48.500	49.340	47.012	1,059,777
2025-08-26	49.210	49.300	48.660	48.770	46.469	1,828,350
2025-08-25	49.210	49.300	48.850	49.210	46.889	729,354
2025-08-22	49.590	49.930	49.220	49.300	46.974	2,793,753
2025-08-21	48.890	49.555	48.890	49.520	47.184	883,036
2025-08-20	48.920	49.360	48.830	49.040	46.727	1,344,340
2025-08-19	48.570	48.930	48.560	48.830	46.527	1,161,760
2025-08-18	48.880	49.330	48.560	48.570	46.279	1,645,578
2025-08-15	48.460	48.940	48.240	48.780	46.479	1,799,004
2025-08-14	47.920	48.590	47.870	48.440	46.155	1,730,161
2025-08-13	47.100	48.040	47.100	47.920	45.659	1,996,864
2025-08-12	46.870	47.680	46.870	47.050	44.831	1,260,326
2025-08-11	46.820	47.370	46.560	46.700	44.497	1,956,187
2025-08-08	46.320	46.950	46.320	46.740	44.535	1,400,234

← NewerPage 5 of 21 · 1,258 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.