Rogers Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	50.260	50.950	49.880	50.030	45.973	1,746,639
2024-11-15	50.700	50.940	50.210	50.390	46.304	1,132,447
2024-11-14	50.500	51.180	50.500	50.810	46.689	1,321,733
2024-11-13	50.010	50.440	49.740	50.360	46.276	1,912,523
2024-11-12	49.700	49.940	49.010	49.910	45.862	1,698,608
2024-11-11	50.570	50.890	49.880	49.900	45.853	1,903,890
2024-11-08	50.860	51.150	50.490	50.550	46.451	979,346
2024-11-07	51.250	51.280	50.300	50.950	46.818	1,625,839
2024-11-06	51.610	51.680	50.610	50.970	46.837	1,890,414
2024-11-05	50.900	51.790	50.370	51.610	47.425	1,522,506
2024-11-04	50.180	51.200	49.900	50.970	46.837	2,123,687
2024-11-01	50.750	50.940	50.160	50.340	46.258	1,059,452
2024-10-31	51.010	51.020	50.520	50.570	46.469	1,736,797
2024-10-30	50.400	51.350	50.270	51.180	47.029	1,804,719
2024-10-29	51.620	51.850	50.100	50.520	46.423	2,682,094
2024-10-28	51.830	52.190	51.715	51.840	47.636	1,678,056
2024-10-25	52.530	52.900	51.580	51.600	47.415	2,852,230
2024-10-24	54.280	54.450	52.220	52.660	48.389	2,362,646
2024-10-23	54.050	54.370	53.710	54.280	49.878	1,943,014
2024-10-22	53.850	54.370	53.500	53.940	49.566	564,164
2024-10-21	53.830	54.250	53.660	54.080	49.694	845,483
2024-10-18	53.410	54.010	53.385	53.970	49.593	2,665,264
2024-10-17	52.580	53.400	52.510	53.340	49.014	1,091,315
2024-10-16	52.840	53.230	52.460	52.570	48.307	1,037,682
2024-10-15	52.430	53.040	52.430	52.750	48.472	960,182
2024-10-11	52.710	53.120	52.425	52.480	48.224	685,242
2024-10-10	52.340	52.810	52.200	52.780	48.500	1,238,141
2024-10-09	52.620	53.040	52.430	52.460	48.206	816,022
2024-10-08	52.480	52.680	52.250	52.590	48.325	1,999,083
2024-10-07	52.880	52.970	52.280	52.540	48.279	930,173
2024-10-04	52.630	53.300	52.590	52.950	48.656	746,393
2024-10-03	52.640	52.765	52.170	52.660	48.389	1,123,453
2024-10-02	52.970	53.120	52.450	52.870	48.582	2,532,323
2024-10-01	54.250	54.250	53.050	53.140	48.831	1,675,061
2024-09-30	54.290	54.470	53.720	54.380	49.970	1,921,517
2024-09-27	54.060	54.590	53.890	54.420	50.007	1,043,087
2024-09-26	54.270	54.500	53.925	54.000	49.621	1,197,918
2024-09-25	54.700	54.700	54.230	54.260	49.860	1,089,427
2024-09-24	54.330	54.650	54.250	54.590	50.163	782,109
2024-09-23	54.830	55.040	54.170	54.430	50.016	1,028,332
2024-09-20	54.100	54.940	53.800	54.840	50.393	4,280,882
2024-09-19	54.250	54.810	53.820	54.090	49.703	1,551,474
2024-09-18	55.220	55.360	53.520	54.000	49.621	2,163,869
2024-09-17	55.610	56.000	55.230	55.490	50.990	2,115,822
2024-09-16	55.320	55.780	55.160	55.620	51.109	1,518,151
2024-09-13	54.700	55.360	54.700	55.260	50.779	1,693,674
2024-09-12	54.770	55.040	54.480	54.580	50.154	1,429,318
2024-09-11	54.620	54.920	54.100	54.820	50.374	1,205,629
2024-09-10	55.190	55.200	54.440	54.830	50.383	4,678,616
2024-09-09	55.120	55.620	54.800	55.300	50.815	1,224,615
2024-09-06	55.750	56.550	55.190	55.500	50.540	3,229,876
2024-09-05	55.110	55.960	55.050	55.660	50.685	1,744,916
2024-09-04	54.640	55.350	54.570	54.880	49.975	977,842
2024-09-03	54.540	54.920	54.170	54.690	49.802	1,268,975
2024-08-30	54.840	55.120	54.480	54.630	49.747	1,376,135
2024-08-29	55.240	55.260	54.680	54.870	49.966	662,062
2024-08-28	55.190	55.620	54.850	55.030	50.112	595,532
2024-08-27	54.610	55.360	54.610	55.290	50.348	589,435
2024-08-26	55.230	55.490	54.820	54.900	49.993	487,972
2024-08-23	54.780	55.480	54.780	55.180	50.248	1,329,401

← NewerPage 9 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.