Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	45.560	46.390	45.460	46.290	44.106	1,843,661
2025-08-06	46.520	46.590	45.300	45.390	43.249	3,826,102
2025-08-05	46.630	47.070	46.370	46.380	44.192	1,591,636
2025-08-01	46.120	46.570	45.820	46.500	44.306	1,378,667
2025-07-31	45.960	46.335	45.750	46.280	44.097	1,588,503
2025-07-30	46.210	46.690	45.950	46.160	43.983	1,060,504
2025-07-29	46.510	46.720	46.040	46.400	44.211	1,128,896
2025-07-28	46.800	46.850	46.400	46.620	44.421	1,231,991
2025-07-25	47.000	47.160	46.775	47.040	44.821	1,827,740
2025-07-24	47.230	47.920	46.860	47.060	44.840	1,165,026
2025-07-23	47.230	47.870	45.700	46.990	44.773	2,705,148
2025-07-22	45.590	46.610	45.590	46.440	44.249	3,269,845
2025-07-21	45.340	45.910	45.170	45.630	43.478	1,771,263
2025-07-18	45.510	45.600	44.880	45.210	43.077	1,714,176
2025-07-17	45.990	46.100	45.410	45.510	43.363	2,045,743
2025-07-16	45.860	46.790	45.860	46.050	43.878	3,163,687
2025-07-15	45.530	46.090	45.250	45.880	43.716	4,737,291
2025-07-14	45.880	45.900	45.100	45.530	43.382	2,373,351
2025-07-11	44.800	45.910	44.800	45.820	43.659	2,660,188
2025-07-10	44.030	44.990	43.860	44.920	42.801	2,385,780
2025-07-09	44.220	44.300	43.630	44.000	41.924	1,454,322
2025-07-08	43.390	44.670	43.390	44.150	42.067	3,497,216
2025-07-07	44.190	44.200	43.540	43.540	41.486	3,188,851
2025-07-04	43.790	44.270	43.535	44.040	41.963	844,048
2025-07-03	43.300	43.950	42.450	43.880	41.810	2,734,392
2025-07-02	41.420	43.350	41.010	43.290	41.248	3,877,753
2025-06-30	39.930	40.460	39.840	40.390	38.485	2,319,689
2025-06-27	40.020	40.300	39.710	39.870	37.989	1,385,497
2025-06-26	39.970	40.220	39.750	40.010	38.123	1,573,537
2025-06-25	39.890	40.545	39.550	39.940	38.056	2,459,533
2025-06-24	38.880	40.230	38.800	40.010	38.123	2,771,749
2025-06-23	38.020	38.730	38.000	38.690	36.865	1,748,388
2025-06-20	38.280	38.400	37.850	38.150	36.350	2,662,469
2025-06-19	37.800	38.300	37.800	38.090	36.293	664,571
2025-06-18	37.370	37.920	37.250	37.810	36.026	1,392,135
2025-06-17	37.750	37.900	37.130	37.410	35.645	1,652,026
2025-06-16	37.610	37.920	37.500	37.910	36.122	1,687,762
2025-06-13	37.540	37.730	37.460	37.560	35.788	889,296
2025-06-12	37.050	37.660	37.010	37.630	35.855	1,145,421
2025-06-11	37.330	37.350	36.860	36.990	35.245	1,110,831
2025-06-10	36.500	37.440	36.500	37.250	35.493	2,189,279
2025-06-09	36.020	36.845	36.010	36.460	34.740	1,405,887
2025-06-06	36.510	36.660	36.180	36.420	34.226	1,045,755
2025-06-05	36.780	36.780	36.290	36.500	34.301	2,144,199
2025-06-04	36.680	37.000	36.560	36.730	34.517	1,276,938
2025-06-03	36.750	36.860	36.550	36.710	34.498	975,069
2025-06-02	36.810	37.190	36.490	36.770	34.554	1,340,361
2025-05-30	36.700	37.110	36.500	36.840	34.620	2,663,927
2025-05-29	36.410	37.035	36.300	36.690	34.479	1,606,631
2025-05-28	36.690	36.740	36.340	36.370	34.179	1,100,089
2025-05-27	36.150	36.940	36.120	36.740	34.526	1,606,329
2025-05-26	35.970	36.500	35.940	36.280	34.094	482,262
2025-05-23	36.120	36.220	35.540	35.810	33.652	885,685
2025-05-22	35.900	36.310	35.650	36.090	33.915	1,737,862
2025-05-21	35.920	36.100	35.680	35.880	33.718	1,308,392
2025-05-20	35.720	36.230	35.710	36.010	33.840	1,028,065
2025-05-16	35.470	35.880	35.400	35.710	33.558	1,865,443
2025-05-15	35.040	35.585	34.980	35.400	33.267	1,348,218
2025-05-14	35.410	35.560	34.660	34.890	32.788	1,804,806
2025-05-13	36.200	36.220	35.370	35.410	33.276	1,537,544

← NewerPage 6 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.