Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	35.790	36.180	35.450	36.050	33.878	828,399
2025-05-09	35.520	35.965	35.450	35.570	33.427	1,346,996
2025-05-08	35.560	35.970	35.330	35.410	33.276	1,919,289
2025-05-07	35.100	35.450	34.930	35.260	33.135	2,990,862
2025-05-06	35.100	35.370	34.870	35.020	32.910	1,341,030
2025-05-05	35.350	35.410	34.810	35.100	32.985	661,244
2025-05-02	35.390	35.400	34.930	35.220	33.098	797,279
2025-05-01	35.970	35.970	35.060	35.180	33.060	1,654,543
2025-04-30	35.390	36.080	35.240	35.940	33.774	1,112,321
2025-04-29	35.220	35.610	35.200	35.530	33.389	1,334,953
2025-04-28	34.920	35.380	34.900	35.230	33.107	868,656
2025-04-25	34.930	34.930	34.185	34.890	32.788	1,283,449
2025-04-24	35.090	35.300	34.820	34.980	32.872	1,014,542
2025-04-23	35.080	36.190	34.750	34.840	32.741	1,620,227
2025-04-22	35.410	35.940	34.860	35.120	33.004	1,572,902
2025-04-21	35.760	35.860	35.245	35.370	33.239	1,375,861
2025-04-17	34.950	35.925	34.950	35.840	33.681	1,483,359
2025-04-16	35.000	35.295	34.700	34.840	32.741	2,227,673
2025-04-15	34.930	35.070	34.380	34.840	32.741	2,867,579
2025-04-14	34.140	35.210	34.030	35.010	32.901	2,058,198
2025-04-11	32.810	34.320	32.810	33.970	31.923	2,563,208
2025-04-10	34.170	34.170	32.420	32.920	30.936	3,053,105
2025-04-09	33.440	34.400	33.020	34.240	32.177	2,695,503
2025-04-08	35.610	35.610	33.840	34.110	32.055	2,537,897
2025-04-07	35.720	36.530	35.080	35.230	33.107	3,348,485
2025-04-04	37.300	38.180	36.590	36.730	34.517	5,029,658
2025-04-03	35.890	36.910	35.600	36.710	34.498	2,912,612
2025-04-02	36.630	36.630	35.615	36.200	34.019	3,684,456
2025-04-01	38.040	38.250	35.505	36.170	33.991	7,608,639
2025-03-31	39.180	39.780	38.300	38.430	36.114	2,746,116
2025-03-28	39.870	39.910	39.045	39.060	36.706	1,491,401
2025-03-27	39.600	40.230	39.390	39.710	37.317	1,875,640
2025-03-26	39.210	39.610	38.970	39.550	37.167	1,662,810
2025-03-25	38.830	39.340	38.800	39.140	36.782	1,234,059
2025-03-24	39.280	39.380	38.720	38.820	36.481	1,816,211
2025-03-21	39.990	40.090	39.155	39.210	36.847	3,973,306
2025-03-20	40.500	40.540	39.705	40.000	37.590	1,416,964
2025-03-19	41.070	41.220	40.340	40.520	38.079	1,678,545
2025-03-18	40.460	41.020	40.230	40.950	38.483	1,462,121
2025-03-17	40.160	40.690	40.040	40.440	38.003	1,159,279
2025-03-14	40.220	40.510	39.950	40.190	37.768	1,156,486
2025-03-13	40.150	40.820	40.050	40.210	37.787	2,318,504
2025-03-12	40.220	40.370	39.590	40.240	37.815	2,221,118
2025-03-11	40.310	40.550	39.510	40.500	38.060	3,641,013
2025-03-10	40.500	41.030	40.255	40.450	38.013	2,090,123
2025-03-07	40.690	41.405	40.225	40.810	37.881	2,853,548
2025-03-06	40.250	40.900	39.960	40.540	37.631	3,583,546
2025-03-05	39.840	40.400	39.510	40.250	37.361	1,552,830
2025-03-04	39.870	40.530	39.540	39.820	36.962	2,197,328
2025-03-03	40.150	40.720	40.045	40.110	37.231	2,014,310
2025-02-28	40.450	40.560	39.810	40.180	37.296	1,742,259
2025-02-27	40.280	40.750	40.190	40.300	37.408	872,759
2025-02-26	40.620	40.620	39.950	40.490	37.584	1,273,945
2025-02-25	40.380	41.030	40.330	40.680	37.761	1,879,801
2025-02-24	40.150	40.560	40.060	40.290	37.398	2,086,154
2025-02-21	39.710	40.205	39.480	40.110	37.231	2,166,910
2025-02-20	39.800	39.950	39.280	39.710	36.860	1,115,781
2025-02-19	39.590	40.070	38.940	39.930	37.064	1,222,091
2025-02-18	39.940	40.020	39.470	39.490	36.656	1,865,457
2025-02-14	40.320	40.530	39.510	39.750	36.897	1,469,913

← NewerPage 7 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.