Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	39.880	40.380	39.860	40.110	37.231	1,310,916
2025-02-12	39.130	39.710	38.870	39.650	36.804	1,366,738
2025-02-11	38.510	39.540	38.450	39.140	36.331	1,614,703
2025-02-10	38.560	38.850	38.450	38.550	35.783	3,356,801
2025-02-07	38.600	39.000	37.970	38.530	35.765	2,635,796
2025-02-06	40.950	41.160	38.160	38.510	35.746	4,111,292
2025-02-05	39.910	41.290	39.580	41.290	38.327	6,260,117
2025-02-04	39.560	40.050	39.420	39.690	36.842	2,202,116
2025-02-03	39.290	40.100	38.970	39.560	36.721	2,584,515
2025-01-31	40.850	41.240	39.750	39.920	37.055	2,818,796
2025-01-30	41.350	42.040	40.600	41.460	38.485	1,758,902
2025-01-29	41.740	42.150	41.310	41.460	38.485	1,415,787
2025-01-28	42.030	42.350	41.490	41.870	38.865	1,709,334
2025-01-27	40.990	41.980	40.990	41.750	38.754	2,284,839
2025-01-24	40.510	41.200	40.510	40.830	37.900	1,271,283
2025-01-23	40.530	41.010	40.500	40.680	37.761	1,190,869
2025-01-22	40.430	40.540	40.000	40.440	37.538	2,213,900
2025-01-21	40.500	41.040	40.170	40.550	37.640	2,045,644
2025-01-20	40.920	41.450	40.920	41.250	38.290	785,507
2025-01-17	41.420	41.500	40.410	40.810	37.881	1,707,786
2025-01-16	40.890	41.380	40.830	40.990	38.048	2,360,054
2025-01-15	41.160	41.690	40.720	40.780	37.853	1,641,351
2025-01-14	41.600	41.880	39.650	41.010	38.067	3,900,567
2025-01-13	41.610	42.450	41.590	42.260	39.227	2,937,985
2025-01-10	43.230	43.350	41.775	41.830	38.828	2,609,673
2025-01-09	43.760	43.790	43.180	43.480	40.360	1,028,034
2025-01-08	44.450	44.450	43.735	43.910	40.759	1,559,911
2025-01-07	44.150	44.860	44.060	44.570	41.371	2,088,972
2025-01-06	44.790	44.790	44.100	44.110	40.944	1,504,746
2025-01-03	43.500	44.885	43.300	44.540	41.343	2,404,080
2025-01-02	44.380	44.710	43.700	43.770	40.629	1,887,244
2024-12-31	43.820	44.470	43.750	44.190	41.019	1,520,459
2024-12-30	43.490	43.870	43.130	43.750	40.610	2,339,635
2024-12-27	43.980	44.250	43.400	43.780	40.638	2,359,595
2024-12-24	43.720	44.000	43.440	43.800	40.657	1,534,649
2024-12-23	44.010	44.290	43.460	43.890	40.740	3,195,503
2024-12-20	43.680	44.410	43.470	44.190	41.019	4,591,064
2024-12-19	44.170	44.530	43.630	43.730	40.592	2,708,847
2024-12-18	45.070	45.320	44.360	44.380	41.195	3,227,084
2024-12-17	45.080	45.700	44.940	45.340	42.086	3,322,633
2024-12-16	46.990	47.110	45.440	45.450	42.188	4,517,230
2024-12-13	47.720	47.810	47.100	47.540	44.128	3,068,396
2024-12-12	48.350	48.430	47.550	47.950	44.509	3,356,239
2024-12-11	48.820	48.860	47.885	48.430	44.954	3,317,498
2024-12-10	49.000	49.240	48.620	48.930	45.418	2,977,298
2024-12-09	49.060	50.160	48.960	49.030	45.511	2,599,105
2024-12-06	50.720	50.980	49.310	49.750	45.715	2,299,861
2024-12-05	50.600	50.980	50.460	50.650	46.542	1,180,313
2024-12-04	50.370	50.750	50.000	50.700	46.588	1,376,861
2024-12-03	50.370	50.680	50.010	50.460	46.368	2,626,121
2024-12-02	50.000	50.630	49.650	50.380	46.294	2,528,946
2024-11-29	49.940	50.110	49.700	50.000	45.945	1,175,939
2024-11-28	49.840	50.220	49.800	50.020	45.964	627,042
2024-11-27	49.650	50.230	49.620	49.790	45.752	1,540,994
2024-11-26	49.660	50.320	49.250	49.760	45.725	2,890,704
2024-11-25	49.630	50.460	49.520	50.150	46.083	3,118,479
2024-11-22	49.120	49.570	49.120	49.440	45.431	1,344,313
2024-11-21	49.360	49.490	48.810	49.190	45.201	2,277,166
2024-11-20	50.000	50.100	49.230	49.330	45.330	1,548,861
2024-11-19	49.770	49.990	49.500	49.980	45.927	1,256,464

← NewerPage 8 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.