Rogers Communications Inc. ( RCI) - Price History
Monthly price history for RCI (Rogers Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $31.98 | $31.98 |
| September 2026 | $30.80 | $30.80 |
| August 2026 | $36.53 | $36.89 |
| July 2026 | $33.52 | $33.85 |
| June 2026 | $32.18 | $32.50 |
| May 2026 | $37.81 | $38.55 |
| April 2026 | $35.73 | $36.43 |
| March 2026 | $37.71 | $38.45 |
| February 2026 | $38.81 | $39.93 |
| January 2026 | $36.75 | $37.81 |
| December 2025 | $36.67 | $37.73 |
| November 2025 | $37.66 | $39.12 |
| October 2025 | $37.68 | $39.14 |
| September 2025 | $33.18 | $34.47 |
| August 2025 | $34.14 | $35.83 |
| July 2025 | $31.83 | $33.40 |
| June 2025 | $28.26 | $29.66 |
| May 2025 | $25.22 | $26.84 |
| April 2025 | $24.52 | $26.09 |
| March 2025 | $25.12 | $26.73 |
| February 2025 | $25.77 | $27.76 |
| January 2025 | $25.51 | $27.48 |
| December 2024 | $28.53 | $30.73 |
| November 2024 | $32.84 | $35.74 |
| October 2024 | $33.38 | $36.32 |
| September 2024 | $36.95 | $40.21 |
| August 2024 | $36.93 | $40.55 |
| July 2024 | $35.20 | $38.65 |
| June 2024 | $33.68 | $36.98 |
| May 2024 | $36.45 | $40.40 |
| April 2024 | $33.81 | $37.47 |
| March 2024 | $36.99 | $41 |
| February 2024 | $39.62 | $44.28 |
| January 2024 | $41.79 | $46.71 |
| December 2023 | $41.88 | $46.81 |
| November 2023 | $38.25 | $43.10 |
| October 2023 | $32.89 | $37.06 |
| September 2023 | $34.07 | $38.39 |
| August 2023 | $35.77 | $40.68 |
| July 2023 | $38.50 | $43.78 |
| June 2023 | $40.13 | $45.64 |
| May 2023 | $38.66 | $44.34 |
| April 2023 | $43.06 | $49.39 |
| March 2023 | $40.42 | $46.36 |
| February 2023 | $41.33 | $47.78 |
| January 2023 | $42.08 | $48.65 |
| December 2022 | $40.51 | $46.84 |
| November 2022 | $39.58 | $46.13 |
| October 2022 | $35.73 | $41.64 |
| September 2022 | $33.07 | $38.54 |
| August 2022 | $36.61 | $43.06 |
| July 2022 | $39.08 | $45.96 |
| June 2022 | $40.72 | $47.90 |
| May 2022 | $43.24 | $51.27 |
| April 2022 | $45.93 | $54.46 |
| March 2022 | $47.86 | $56.75 |
| February 2022 | $43.22 | $51.62 |
| January 2022 | $42.47 | $50.72 |
| December 2021 | $39.88 | $47.63 |
| November 2021 | $37.10 | $44.69 |
| October 2021 | $38.67 | $46.58 |
| September 2021 | $38.72 | $46.64 |
| August 2021 | $41.99 | $50.98 |
| July 2021 | $42.03 | $51.03 |
| June 2021 | $43.76 | $53.14 |
| May 2021 | $42.20 | $51.65 |
| April 2021 | $40.22 | $49.23 |
| March 2021 | $37.67 | $46.10 |
| February 2021 | $35.04 | $43.25 |
| January 2021 | $36.53 | $45.08 |
| December 2020 | $37.75 | $46.59 |
| November 2020 | $37.86 | $47.12 |
| October 2020 | $32.63 | $40.61 |
| September 2020 | $31.86 | $39.65 |
| August 2020 | $33.14 | $41.62 |
| July 2020 | $32.52 | $40.84 |
| June 2020 | $32 | $40.19 |
| May 2020 | $33.08 | $41.90 |
| April 2020 | $33.02 | $41.82 |
| March 2020 | $32.79 | $41.53 |
| February 2020 | $35.95 | $45.89 |
| January 2020 | $39.22 | $50.07 |
| December 2019 | $38.91 | $49.67 |
| November 2019 | $37.55 | $48.31 |
| October 2019 | $36.60 | $47.09 |
| September 2019 | $37.87 | $48.73 |
| August 2019 | $38.19 | $49.52 |
| July 2019 | $40.02 | $51.89 |
| June 2019 | $41.28 | $53.52 |
| May 2019 | $40.28 | $52.59 |
| April 2019 | $38.54 | $50.32 |
| March 2019 | $41.22 | $53.82 |
| February 2019 | $42.05 | $55.30 |
| January 2019 | $41.12 | $54.07 |
| December 2018 | $38.98 | $51.26 |
| November 2018 | $40.30 | $53.35 |
| October 2018 | $38.91 | $51.51 |
| September 2018 | $38.83 | $51.41 |
| August 2018 | $38.86 | $51.81 |
| July 2018 | $38.15 | $50.87 |
| June 2018 | $35.60 | $47.46 |
| May 2018 | $34.92 | $46.92 |
| April 2018 | $35.14 | $47.21 |
| March 2018 | $33.25 | $44.68 |
| February 2018 | $33.28 | $45.09 |
| January 2018 | $36.02 | $48.80 |
| December 2017 | $37.60 | $50.93 |
| November 2017 | $38 | $51.86 |
| October 2017 | $38.03 | $51.90 |
| September 2017 | $37.77 | $51.54 |
| August 2017 | $37.94 | $52.17 |
| July 2017 | $37.82 | $52 |
| June 2017 | $34.34 | $47.21 |
| May 2017 | $33.66 | $46.64 |
| April 2017 | $33.10 | $45.86 |
| March 2017 | $31.92 | $44.22 |
| February 2017 | $30.08 | $42.04 |
| January 2017 | $31.06 | $43.40 |
| December 2016 | $27.61 | $38.58 |
| November 2016 | $27.37 | $38.60 |
| October 2016 | $28.52 | $40.23 |
| September 2016 | $30.08 | $42.42 |
| August 2016 | $30.08 | $42.79 |
| July 2016 | $31.06 | $44.17 |
| June 2016 | $28.40 | $40.40 |
| May 2016 | $26.58 | $38.17 |
| April 2016 | $27.08 | $38.88 |
| March 2016 | $27.87 | $40.02 |
| February 2016 | $25.49 | $36.95 |
| January 2016 | $23.59 | $34.19 |
| December 2015 | $23.77 | $34.46 |
| November 2015 | $26.30 | $38.50 |
| October 2015 | $27.19 | $39.80 |
| September 2015 | $23.56 | $34.48 |
| August 2015 | $23.06 | $34.12 |
| July 2015 | $23.71 | $35.08 |
| June 2015 | $24.02 | $35.53 |
| May 2015 | $22.94 | $34.32 |
| April 2015 | $23.86 | $35.71 |
| March 2015 | $22.37 | $33.48 |
| February 2015 | $23.38 | $35.39 |
| January 2015 | $23.54 | $35.63 |
| December 2014 | $25.68 | $38.86 |
| November 2014 | $26.32 | $40.24 |
| October 2014 | $24.62 | $37.65 |
| September 2014 | $24.47 | $37.42 |
| August 2014 | $26.41 | $40.79 |
| July 2014 | $25.27 | $39.04 |
| June 2014 | $26.06 | $40.25 |
| May 2014 | $25.92 | $40.45 |
| April 2014 | $25.45 | $39.72 |
| March 2014 | $26.55 | $41.44 |
| February 2014 | $24.52 | $38.67 |
| January 2014 | $26.65 | $42.04 |
| December 2013 | $28.69 | $45.25 |
| November 2013 | $28.17 | $44.83 |
| October 2013 | $28.53 | $45.41 |
| September 2013 | $27.02 | $43.01 |
| August 2013 | $24.64 | $39.60 |
| July 2013 | $24.85 | $39.94 |
| June 2013 | $24.39 | $39.20 |
| May 2013 | $27.92 | $45.31 |
| April 2013 | $30.39 | $49.33 |
| March 2013 | $31.46 | $51.06 |
| February 2013 | $29 | $47.49 |
| January 2013 | $28.39 | $46.49 |
| December 2012 | $27.80 | $45.52 |
| November 2012 | $26.74 | $44.17 |
| October 2012 | $26.58 | $43.92 |
| September 2012 | $24.45 | $40.40 |
| August 2012 | $24.21 | $40.39 |
| July 2012 | $23.50 | $39.21 |
| June 2012 | $21.70 | $36.21 |
| May 2012 | $20.34 | $34.31 |
| April 2012 | $22.12 | $37.33 |
| March 2012 | $23.53 | $39.70 |
| February 2012 | $22.47 | $38.30 |
| January 2012 | $22.56 | $38.45 |
| December 2011 | $22.59 | $38.51 |
| November 2011 | $21.52 | $37.03 |
| October 2011 | $21.12 | $36.35 |
| September 2011 | $19.88 | $34.21 |
| August 2011 | $22.38 | $38.89 |
| July 2011 | $21.96 | $38.16 |
| June 2011 | $22.74 | $39.52 |
| May 2011 | $21.79 | $38.24 |
| April 2011 | $21.56 | $37.83 |
| March 2011 | $20.74 | $36.40 |
| February 2011 | $19.91 | $35.30 |
| January 2011 | $19.69 | $34.92 |
| December 2010 | $19.53 | $34.63 |
| November 2010 | $19.98 | $35.42 |
| October 2010 | $20.38 | $36.45 |
| September 2010 | $20.93 | $37.43 |
| August 2010 | $19.29 | $34.81 |
| July 2010 | $19.24 | $34.72 |
| June 2010 | $18.15 | $32.76 |
| May 2010 | $18.86 | $34.03 |
| April 2010 | $19.56 | $35.61 |
| March 2010 | $18.74 | $34.13 |
| February 2010 | $17.98 | $33.03 |
| January 2010 | $17.01 | $31.26 |
| December 2009 | $16.87 | $31 |
| November 2009 | $16.47 | $30.26 |
| October 2009 | $15.80 | $29.28 |
| September 2009 | $15.22 | $28.20 |
| August 2009 | $14.71 | $27.53 |
| July 2009 | $14.88 | $27.84 |
| June 2009 | $13.76 | $25.75 |
| May 2009 | $15.95 | $29.85 |
| April 2009 | $13.01 | $24.58 |
| March 2009 | $12.08 | $22.83 |
| February 2009 | $12.29 | $23.46 |
| January 2009 | $14.75 | $28.16 |
| December 2008 | $15.76 | $30.08 |
| November 2008 | $14.18 | $27.08 |
| October 2008 | $15.11 | $29.09 |
| September 2008 | $17.27 | $33.24 |
| August 2008 | $18.80 | $36.18 |
| July 2008 | $17.50 | $33.89 |
| June 2008 | $19.96 | $38.66 |
| May 2008 | $22.72 | $44.01 |
| April 2008 | $22.91 | $44.62 |
| March 2008 | $18.44 | $35.92 |
| February 2008 | $20.05 | $39.56 |
| January 2008 | $19.42 | $38.31 |
| December 2007 | $22.94 | $45.25 |
| November 2007 | $21.16 | $41.86 |
| October 2007 | $25.77 | $50.96 |
| September 2007 | $23.02 | $45.53 |
| August 2007 | $22.83 | $45.28 |
| July 2007 | $22.84 | $45.29 |
| June 2007 | $21.42 | $42.49 |
| May 2007 | $20.86 | $41.49 |
| April 2007 | $19.19 | $38.16 |
| March 2007 | $16.47 | $32.76 |
| February 2007 | $16.40 | $32.65 |
| January 2007 | $15.54 | $30.95 |
| December 2006 | $14.97 | $59.60 |
| November 2006 | $15.35 | $61.21 |
| October 2006 | $15 | $59.82 |
| September 2006 | $13.76 | $54.87 |
| August 2006 | $12.93 | $51.56 |
| July 2006 | $10.71 | $42.70 |
| June 2006 | $10.13 | $40.40 |
| May 2006 | $10.45 | $41.73 |
| April 2006 | $10.62 | $42.42 |
| March 2006 | $9.55 | $38.15 |
| February 2006 | $10.02 | $40.03 |
| January 2006 | $11.05 | $44.14 |
| December 2005 | $10.58 | $42.26 |
| November 2005 | $9.55 | $38.21 |
| October 2005 | $9.88 | $39.53 |
| September 2005 | $9.86 | $39.45 |
| August 2005 | $9.28 | $37.13 |
| July 2005 | $9.23 | $36.93 |
| June 2005 | $8.22 | $32.88 |
| May 2005 | $7.57 | $30.33 |
| April 2005 | $7.18 | $28.76 |
| March 2005 | $6.80 | $27.24 |
| February 2005 | $6.76 | $27.08 |
| January 2005 | $6.69 | $26.78 |
| December 2004 | $6.53 | $26.15 |
| November 2004 | $6.02 | $24.15 |
| October 2004 | $5.75 | $23.04 |
| September 2004 | $5.04 | $20.21 |
| August 2004 | $4.44 | $17.78 |
| July 2004 | $4.48 | $17.95 |
| June 2004 | $4.52 | $18.13 |
| May 2004 | $4.77 | $19.16 |
| April 2004 | $4.29 | $17.23 |
| March 2004 | $4.65 | $18.69 |
| February 2004 | $4.68 | $18.80 |
| January 2004 | $4.79 | $19.26 |
| December 2003 | $4.10 | $16.50 |
| November 2003 | $3.87 | $15.62 |
| October 2003 | $3.90 | $15.72 |
| September 2003 | $3.80 | $15.33 |
| August 2003 | $3.53 | $14.25 |
| July 2003 | $3.83 | $15.45 |
| June 2003 | $3.98 | $16.05 |
| May 2003 | $3.54 | $14.30 |
| April 2003 | $3.24 | $13.12 |
| March 2003 | $2.64 | $10.66 |
| February 2003 | $2.28 | $9.24 |
| January 2003 | $2.39 | $9.67 |
| December 2002 | $2.32 | $9.38 |
| November 2002 | $2.40 | $9.72 |
| October 2002 | $1.99 | $8.04 |
| September 2002 | $1.55 | $6.28 |
| August 2002 | $2.06 | $8.35 |
| July 2002 | $1.92 | $7.78 |
| June 2002 | $2.26 | $9.14 |
| May 2002 | $2.82 | $11.40 |
| April 2002 | $3 | $12.15 |
| March 2002 | $3.39 | $13.70 |
| February 2002 | $3.58 | $14.49 |
| January 2002 | $3.96 | $16 |
| December 2001 | $4.15 | $16.80 |
| November 2001 | $3.88 | $15.70 |
| October 2001 | $3.29 | $13.32 |
| September 2001 | $3.16 | $12.85 |
| August 2001 | $3.42 | $13.89 |
| July 2001 | $4 | $16.26 |
| June 2001 | $3.73 | $15.15 |
| May 2001 | $3.55 | $14.40 |
| April 2001 | $3.21 | $13.04 |
| March 2001 | $3.66 | $14.84 |
| February 2001 | $3.86 | $15.67 |
| January 2001 | $4.58 | $18.60 |
| December 2000 | $4.19 | $17 |
| November 2000 | $3.98 | $16.19 |
| October 2000 | $4.79 | $19.50 |
| September 2000 | $5.78 | $23.69 |
| August 2000 | $6.04 | $24.75 |
| July 2000 | $6.09 | $24.94 |
| June 2000 | $6.96 | $28.50 |
| May 2000 | $6.57 | $26.94 |
| April 2000 | $6.34 | $26 |
| March 2000 | $7.28 | $29.81 |
| February 2000 | $8.31 | $34.06 |
| January 2000 | $7.43 | $30.44 |
| December 1999 | $6.04 | $24.75 |
| November 1999 | $5.58 | $22.88 |
| October 1999 | $4.91 | $20.12 |
| September 1999 | $4.10 | $16.81 |
| August 1999 | $4.30 | $17.62 |
| July 1999 | $4.58 | $18.75 |
| June 1999 | $3.95 | $16.19 |
| May 1999 | $5 | $20.50 |
| April 1999 | $4.56 | $18.69 |
| March 1999 | $4.42 | $18.12 |
| February 1999 | $3.84 | $15.75 |
| January 1999 | $3.45 | $14.12 |
| December 1998 | $2.17 | $8.88 |
| November 1998 | $1.98 | $8.12 |
| October 1998 | $1.91 | $7.81 |
| September 1998 | $1.36 | $5.56 |
| August 1998 | $1.51 | $6.19 |
| July 1998 | $2.01 | $8.25 |
| June 1998 | $2.20 | $9 |
| May 1998 | $1.98 | $8.12 |
| April 1998 | $1.52 | $6.25 |
| March 1998 | $1.42 | $5.81 |
| February 1998 | $1.05 | $4.31 |
| January 1998 | $0.95 | $3.88 |
| December 1997 | $1.19 | $4.88 |
| November 1997 | $1.13 | $4.62 |
| October 1997 | $1.65 | $6.75 |
| September 1997 | $1.46 | $6 |
| August 1997 | $1.71 | $7 |
| July 1997 | $1.89 | $7.75 |
| June 1997 | $1.51 | $6.19 |
| May 1997 | $1.40 | $5.75 |
| April 1997 | $1.25 | $5.12 |
| March 1997 | $1.52 | $6.25 |
| February 1997 | $1.68 | $6.88 |
| January 1997 | $1.74 | $7.12 |
| December 1996 | $1.74 | $7.12 |
| November 1996 | $1.86 | $7.62 |
| October 1996 | $1.95 | $8 |
| September 1996 | $1.46 | $6 |
| August 1996 | $1.77 | $7.25 |
| July 1996 | $1.98 | $8.12 |
| June 1996 | $2.26 | $9.25 |
| May 1996 | $2.41 | $9.88 |
| April 1996 | $2.44 | $10 |
| March 1996 | $2.26 | $9.25 |
| February 1996 | $2.44 | $10 |
| January 1996 | $2.59 | $10.62 |
RCI
Price: $31.98
52 week price:
Dividend Yield: 4.71%
5-year range yield:
Forward Dividend Yield: 4.51%
Payout Ratio: 120.07%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 8.11 USD
P/E Ratio: 4.05
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Country: Canada
Volume: 343100
Ebitda: 1.1 billionMarket Capitalization: 16.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -2.93%
DGR5: -0.85%
DGR10: -0.64%
DGR20: 30.00%