Rogers Communications Inc. ( RCI) - Price History
Monthly price history for RCI (Rogers Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $37.81 | $37.81 |
| May 2026 | $38.55 | $38.55 |
| April 2026 | $36.43 | $36.43 |
| March 2026 | $38.45 | $38.45 |
| February 2026 | $39.57 | $39.93 |
| January 2026 | $37.47 | $37.81 |
| December 2025 | $37.39 | $37.73 |
| November 2025 | $38.39 | $39.12 |
| October 2025 | $38.41 | $39.14 |
| September 2025 | $33.83 | $34.47 |
| August 2025 | $34.81 | $35.83 |
| July 2025 | $32.45 | $33.40 |
| June 2025 | $28.82 | $29.66 |
| May 2025 | $25.72 | $26.84 |
| April 2025 | $25 | $26.09 |
| March 2025 | $25.61 | $26.73 |
| February 2025 | $26.27 | $27.76 |
| January 2025 | $26.01 | $27.48 |
| December 2024 | $29.08 | $30.73 |
| November 2024 | $33.49 | $35.74 |
| October 2024 | $34.03 | $36.32 |
| September 2024 | $37.68 | $40.21 |
| August 2024 | $37.65 | $40.55 |
| July 2024 | $35.89 | $38.65 |
| June 2024 | $34.34 | $36.98 |
| May 2024 | $37.16 | $40.40 |
| April 2024 | $34.47 | $37.47 |
| March 2024 | $37.72 | $41 |
| February 2024 | $40.39 | $44.28 |
| January 2024 | $42.61 | $46.71 |
| December 2023 | $42.70 | $46.81 |
| November 2023 | $39 | $43.10 |
| October 2023 | $33.53 | $37.06 |
| September 2023 | $34.74 | $38.39 |
| August 2023 | $36.47 | $40.68 |
| July 2023 | $39.25 | $43.78 |
| June 2023 | $40.92 | $45.64 |
| May 2023 | $39.41 | $44.34 |
| April 2023 | $43.90 | $49.39 |
| March 2023 | $41.21 | $46.36 |
| February 2023 | $42.14 | $47.78 |
| January 2023 | $42.90 | $48.65 |
| December 2022 | $41.31 | $46.84 |
| November 2022 | $40.35 | $46.13 |
| October 2022 | $36.43 | $41.64 |
| September 2022 | $33.71 | $38.54 |
| August 2022 | $37.33 | $43.06 |
| July 2022 | $39.84 | $45.96 |
| June 2022 | $41.52 | $47.90 |
| May 2022 | $44.09 | $51.27 |
| April 2022 | $46.83 | $54.46 |
| March 2022 | $48.80 | $56.75 |
| February 2022 | $44.07 | $51.62 |
| January 2022 | $43.30 | $50.72 |
| December 2021 | $40.66 | $47.63 |
| November 2021 | $37.83 | $44.69 |
| October 2021 | $39.43 | $46.58 |
| September 2021 | $39.48 | $46.64 |
| August 2021 | $42.81 | $50.98 |
| July 2021 | $42.85 | $51.03 |
| June 2021 | $44.62 | $53.14 |
| May 2021 | $43.03 | $51.65 |
| April 2021 | $41.01 | $49.23 |
| March 2021 | $38.40 | $46.10 |
| February 2021 | $35.73 | $43.25 |
| January 2021 | $37.24 | $45.08 |
| December 2020 | $38.49 | $46.59 |
| November 2020 | $38.61 | $47.12 |
| October 2020 | $33.27 | $40.61 |
| September 2020 | $32.49 | $39.65 |
| August 2020 | $33.79 | $41.62 |
| July 2020 | $33.16 | $40.84 |
| June 2020 | $32.63 | $40.19 |
| May 2020 | $33.73 | $41.90 |
| April 2020 | $33.67 | $41.82 |
| March 2020 | $33.43 | $41.53 |
| February 2020 | $36.65 | $45.89 |
| January 2020 | $39.99 | $50.07 |
| December 2019 | $39.67 | $49.67 |
| November 2019 | $38.28 | $48.31 |
| October 2019 | $37.32 | $47.09 |
| September 2019 | $38.62 | $48.73 |
| August 2019 | $38.94 | $49.52 |
| July 2019 | $40.80 | $51.89 |
| June 2019 | $42.09 | $53.52 |
| May 2019 | $41.07 | $52.59 |
| April 2019 | $39.29 | $50.32 |
| March 2019 | $42.03 | $53.82 |
| February 2019 | $42.88 | $55.30 |
| January 2019 | $41.92 | $54.07 |
| December 2018 | $39.75 | $51.26 |
| November 2018 | $41.09 | $53.35 |
| October 2018 | $39.67 | $51.51 |
| September 2018 | $39.59 | $51.41 |
| August 2018 | $39.62 | $51.81 |
| July 2018 | $38.90 | $50.87 |
| June 2018 | $36.29 | $47.46 |
| May 2018 | $35.60 | $46.92 |
| April 2018 | $35.82 | $47.21 |
| March 2018 | $33.90 | $44.68 |
| February 2018 | $33.94 | $45.09 |
| January 2018 | $36.73 | $48.80 |
| December 2017 | $38.33 | $50.93 |
| November 2017 | $38.75 | $51.86 |
| October 2017 | $38.78 | $51.90 |
| September 2017 | $38.51 | $51.54 |
| August 2017 | $38.69 | $52.17 |
| July 2017 | $38.56 | $52 |
| June 2017 | $35.01 | $47.21 |
| May 2017 | $34.32 | $46.64 |
| April 2017 | $33.75 | $45.86 |
| March 2017 | $32.54 | $44.22 |
| February 2017 | $30.67 | $42.04 |
| January 2017 | $31.67 | $43.40 |
| December 2016 | $28.15 | $38.58 |
| November 2016 | $27.91 | $38.60 |
| October 2016 | $29.08 | $40.23 |
| September 2016 | $30.67 | $42.42 |
| August 2016 | $30.67 | $42.79 |
| July 2016 | $31.66 | $44.17 |
| June 2016 | $28.96 | $40.40 |
| May 2016 | $27.10 | $38.17 |
| April 2016 | $27.61 | $38.88 |
| March 2016 | $28.42 | $40.02 |
| February 2016 | $25.99 | $36.95 |
| January 2016 | $24.05 | $34.19 |
| December 2015 | $24.24 | $34.46 |
| November 2015 | $26.82 | $38.50 |
| October 2015 | $27.72 | $39.80 |
| September 2015 | $24.02 | $34.48 |
| August 2015 | $23.52 | $34.12 |
| July 2015 | $24.18 | $35.08 |
| June 2015 | $24.49 | $35.53 |
| May 2015 | $23.38 | $34.32 |
| April 2015 | $24.33 | $35.71 |
| March 2015 | $22.81 | $33.48 |
| February 2015 | $23.84 | $35.39 |
| January 2015 | $24 | $35.63 |
| December 2014 | $26.18 | $38.86 |
| November 2014 | $26.83 | $40.24 |
| October 2014 | $25.11 | $37.65 |
| September 2014 | $24.95 | $37.42 |
| August 2014 | $26.92 | $40.79 |
| July 2014 | $25.77 | $39.04 |
| June 2014 | $26.57 | $40.25 |
| May 2014 | $26.42 | $40.45 |
| April 2014 | $25.95 | $39.72 |
| March 2014 | $27.07 | $41.44 |
| February 2014 | $25 | $38.67 |
| January 2014 | $27.18 | $42.04 |
| December 2013 | $29.25 | $45.25 |
| November 2013 | $28.72 | $44.83 |
| October 2013 | $29.09 | $45.41 |
| September 2013 | $27.55 | $43.01 |
| August 2013 | $25.12 | $39.60 |
| July 2013 | $25.33 | $39.94 |
| June 2013 | $24.86 | $39.20 |
| May 2013 | $28.46 | $45.31 |
| April 2013 | $30.99 | $49.33 |
| March 2013 | $32.08 | $51.06 |
| February 2013 | $29.57 | $47.49 |
| January 2013 | $28.94 | $46.49 |
| December 2012 | $28.34 | $45.52 |
| November 2012 | $27.26 | $44.17 |
| October 2012 | $27.10 | $43.92 |
| September 2012 | $24.93 | $40.40 |
| August 2012 | $24.68 | $40.39 |
| July 2012 | $23.96 | $39.21 |
| June 2012 | $22.13 | $36.21 |
| May 2012 | $20.73 | $34.31 |
| April 2012 | $22.56 | $37.33 |
| March 2012 | $23.99 | $39.70 |
| February 2012 | $22.91 | $38.30 |
| January 2012 | $23 | $38.45 |
| December 2011 | $23.03 | $38.51 |
| November 2011 | $21.94 | $37.03 |
| October 2011 | $21.53 | $36.35 |
| September 2011 | $20.27 | $34.21 |
| August 2011 | $22.82 | $38.89 |
| July 2011 | $22.39 | $38.16 |
| June 2011 | $23.19 | $39.52 |
| May 2011 | $22.22 | $38.24 |
| April 2011 | $21.98 | $37.83 |
| March 2011 | $21.15 | $36.40 |
| February 2011 | $20.30 | $35.30 |
| January 2011 | $20.08 | $34.92 |
| December 2010 | $19.91 | $34.63 |
| November 2010 | $20.37 | $35.42 |
| October 2010 | $20.78 | $36.45 |
| September 2010 | $21.34 | $37.43 |
| August 2010 | $19.67 | $34.81 |
| July 2010 | $19.62 | $34.72 |
| June 2010 | $18.51 | $32.76 |
| May 2010 | $19.23 | $34.03 |
| April 2010 | $19.94 | $35.61 |
| March 2010 | $19.11 | $34.13 |
| February 2010 | $18.33 | $33.03 |
| January 2010 | $17.35 | $31.26 |
| December 2009 | $17.20 | $31 |
| November 2009 | $16.79 | $30.26 |
| October 2009 | $16.11 | $29.28 |
| September 2009 | $15.51 | $28.20 |
| August 2009 | $15 | $27.53 |
| July 2009 | $15.17 | $27.84 |
| June 2009 | $14.03 | $25.75 |
| May 2009 | $16.26 | $29.85 |
| April 2009 | $13.27 | $24.58 |
| March 2009 | $12.32 | $22.83 |
| February 2009 | $12.53 | $23.46 |
| January 2009 | $15.04 | $28.16 |
| December 2008 | $16.06 | $30.08 |
| November 2008 | $14.46 | $27.08 |
| October 2008 | $15.41 | $29.09 |
| September 2008 | $17.61 | $33.24 |
| August 2008 | $19.17 | $36.18 |
| July 2008 | $17.84 | $33.89 |
| June 2008 | $20.35 | $38.66 |
| May 2008 | $23.17 | $44.01 |
| April 2008 | $23.36 | $44.62 |
| March 2008 | $18.80 | $35.92 |
| February 2008 | $20.45 | $39.56 |
| January 2008 | $19.80 | $38.31 |
| December 2007 | $23.39 | $45.25 |
| November 2007 | $21.58 | $41.86 |
| October 2007 | $26.27 | $50.96 |
| September 2007 | $23.47 | $45.53 |
| August 2007 | $23.28 | $45.28 |
| July 2007 | $23.28 | $45.29 |
| June 2007 | $21.84 | $42.49 |
| May 2007 | $21.27 | $41.49 |
| April 2007 | $19.56 | $38.16 |
| March 2007 | $16.79 | $32.76 |
| February 2007 | $16.72 | $32.65 |
| January 2007 | $15.85 | $30.95 |
| December 2006 | $15.26 | $59.60 |
| November 2006 | $15.65 | $61.21 |
| October 2006 | $15.30 | $59.82 |
| September 2006 | $14.03 | $54.87 |
| August 2006 | $13.19 | $51.56 |
| July 2006 | $10.92 | $42.70 |
| June 2006 | $10.33 | $40.40 |
| May 2006 | $10.66 | $41.73 |
| April 2006 | $10.83 | $42.42 |
| March 2006 | $9.74 | $38.15 |
| February 2006 | $10.22 | $40.03 |
| January 2006 | $11.27 | $44.14 |
| December 2005 | $10.79 | $42.26 |
| November 2005 | $9.74 | $38.21 |
| October 2005 | $10.08 | $39.53 |
| September 2005 | $10.05 | $39.45 |
| August 2005 | $9.46 | $37.13 |
| July 2005 | $9.41 | $36.93 |
| June 2005 | $8.38 | $32.88 |
| May 2005 | $7.72 | $30.33 |
| April 2005 | $7.32 | $28.76 |
| March 2005 | $6.93 | $27.24 |
| February 2005 | $6.89 | $27.08 |
| January 2005 | $6.82 | $26.78 |
| December 2004 | $6.66 | $26.15 |
| November 2004 | $6.14 | $24.15 |
| October 2004 | $5.86 | $23.04 |
| September 2004 | $5.14 | $20.21 |
| August 2004 | $4.52 | $17.78 |
| July 2004 | $4.57 | $17.95 |
| June 2004 | $4.61 | $18.13 |
| May 2004 | $4.86 | $19.16 |
| April 2004 | $4.37 | $17.23 |
| March 2004 | $4.74 | $18.69 |
| February 2004 | $4.77 | $18.80 |
| January 2004 | $4.89 | $19.26 |
| December 2003 | $4.18 | $16.50 |
| November 2003 | $3.95 | $15.62 |
| October 2003 | $3.98 | $15.72 |
| September 2003 | $3.88 | $15.33 |
| August 2003 | $3.60 | $14.25 |
| July 2003 | $3.91 | $15.45 |
| June 2003 | $4.06 | $16.05 |
| May 2003 | $3.60 | $14.30 |
| April 2003 | $3.31 | $13.12 |
| March 2003 | $2.69 | $10.66 |
| February 2003 | $2.33 | $9.24 |
| January 2003 | $2.44 | $9.67 |
| December 2002 | $2.36 | $9.38 |
| November 2002 | $2.45 | $9.72 |
| October 2002 | $2.03 | $8.04 |
| September 2002 | $1.58 | $6.28 |
| August 2002 | $2.10 | $8.35 |
| July 2002 | $1.96 | $7.78 |
| June 2002 | $2.30 | $9.14 |
| May 2002 | $2.87 | $11.40 |
| April 2002 | $3.06 | $12.15 |
| March 2002 | $3.45 | $13.70 |
| February 2002 | $3.65 | $14.49 |
| January 2002 | $4.03 | $16 |
| December 2001 | $4.23 | $16.80 |
| November 2001 | $3.96 | $15.70 |
| October 2001 | $3.36 | $13.32 |
| September 2001 | $3.23 | $12.85 |
| August 2001 | $3.49 | $13.89 |
| July 2001 | $4.08 | $16.26 |
| June 2001 | $3.80 | $15.15 |
| May 2001 | $3.62 | $14.40 |
| April 2001 | $3.27 | $13.04 |
| March 2001 | $3.73 | $14.84 |
| February 2001 | $3.94 | $15.67 |
| January 2001 | $4.67 | $18.60 |
| December 2000 | $4.27 | $17 |
| November 2000 | $4.06 | $16.19 |
| October 2000 | $4.89 | $19.50 |
| September 2000 | $5.89 | $23.69 |
| August 2000 | $6.16 | $24.75 |
| July 2000 | $6.20 | $24.94 |
| June 2000 | $7.09 | $28.50 |
| May 2000 | $6.70 | $26.94 |
| April 2000 | $6.47 | $26 |
| March 2000 | $7.42 | $29.81 |
| February 2000 | $8.48 | $34.06 |
| January 2000 | $7.57 | $30.44 |
| December 1999 | $6.16 | $24.75 |
| November 1999 | $5.69 | $22.88 |
| October 1999 | $5.01 | $20.12 |
| September 1999 | $4.18 | $16.81 |
| August 1999 | $4.39 | $17.62 |
| July 1999 | $4.67 | $18.75 |
| June 1999 | $4.03 | $16.19 |
| May 1999 | $5.10 | $20.50 |
| April 1999 | $4.65 | $18.69 |
| March 1999 | $4.51 | $18.12 |
| February 1999 | $3.92 | $15.75 |
| January 1999 | $3.52 | $14.12 |
| December 1998 | $2.21 | $8.88 |
| November 1998 | $2.02 | $8.12 |
| October 1998 | $1.94 | $7.81 |
| September 1998 | $1.38 | $5.56 |
| August 1998 | $1.54 | $6.19 |
| July 1998 | $2.05 | $8.25 |
| June 1998 | $2.24 | $9 |
| May 1998 | $2.02 | $8.12 |
| April 1998 | $1.56 | $6.25 |
| March 1998 | $1.45 | $5.81 |
| February 1998 | $1.07 | $4.31 |
| January 1998 | $0.96 | $3.88 |
| December 1997 | $1.21 | $4.88 |
| November 1997 | $1.15 | $4.62 |
| October 1997 | $1.68 | $6.75 |
| September 1997 | $1.49 | $6 |
| August 1997 | $1.74 | $7 |
| July 1997 | $1.93 | $7.75 |
| June 1997 | $1.54 | $6.19 |
| May 1997 | $1.43 | $5.75 |
| April 1997 | $1.28 | $5.12 |
| March 1997 | $1.56 | $6.25 |
| February 1997 | $1.71 | $6.88 |
| January 1997 | $1.77 | $7.12 |
| December 1996 | $1.77 | $7.12 |
| November 1996 | $1.90 | $7.62 |
| October 1996 | $1.99 | $8 |
| September 1996 | $1.49 | $6 |
| August 1996 | $1.80 | $7.25 |
| July 1996 | $2.02 | $8.12 |
| June 1996 | $2.30 | $9.25 |
| May 1996 | $2.46 | $9.88 |
| April 1996 | $2.49 | $10 |
| March 1996 | $2.30 | $9.25 |
| February 1996 | $2.49 | $10 |
| January 1996 | $2.64 | $10.62 |
RCI
Price: $37.81
52 week price:
Dividend Yield: 4.00%
5-year range yield:
Forward Dividend Yield: 3.89%
Payout Ratio: 120.07%
Payout Ratio Range:
Dividend Per Share: 1.47 USD
Earnings Per Share: 9.53 USD
P/E Ratio: 3.83
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Country: Canada
Volume: 343100
Ebitda: 1.1 billionMarket Capitalization: 19.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -3.07%
DGR5: -0.79%
DGR10: -0.91%
DGR20: 30.00%