Rogers Communication, Inc. - Price History
Monthly price history for RCI (Rogers Communication, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $38.04 | $38.04 |
| March 2024 | $41 | $41 |
| February 2024 | $43.91 | $44.28 |
| January 2024 | $46.32 | $46.71 |
| December 2023 | $46.42 | $46.81 |
| November 2023 | $42.40 | $43.10 |
| October 2023 | $36.45 | $37.06 |
| September 2023 | $37.76 | $38.39 |
| August 2023 | $39.65 | $40.68 |
| July 2023 | $42.67 | $43.78 |
| June 2023 | $44.48 | $45.64 |
| May 2023 | $42.85 | $44.34 |
| April 2023 | $47.73 | $49.39 |
| March 2023 | $44.80 | $46.36 |
| February 2023 | $45.81 | $47.78 |
| January 2023 | $46.64 | $48.65 |
| December 2022 | $44.90 | $46.84 |
| November 2022 | $43.87 | $46.13 |
| October 2022 | $39.60 | $41.64 |
| September 2022 | $36.65 | $38.54 |
| August 2022 | $40.58 | $43.06 |
| July 2022 | $43.31 | $45.96 |
| June 2022 | $45.14 | $47.90 |
| May 2022 | $47.93 | $51.27 |
| April 2022 | $50.91 | $54.46 |
| March 2022 | $53.05 | $56.75 |
| February 2022 | $47.90 | $51.62 |
| January 2022 | $47.07 | $50.72 |
| December 2021 | $44.20 | $47.63 |
| November 2021 | $41.12 | $44.69 |
| October 2021 | $42.86 | $46.58 |
| September 2021 | $42.92 | $46.64 |
| August 2021 | $46.54 | $50.98 |
| July 2021 | $46.58 | $51.03 |
| June 2021 | $48.51 | $53.14 |
| May 2021 | $46.78 | $51.65 |
| April 2021 | $44.58 | $49.23 |
| March 2021 | $41.75 | $46.10 |
| February 2021 | $38.84 | $43.25 |
| January 2021 | $40.49 | $45.08 |
| December 2020 | $41.84 | $46.59 |
| November 2020 | $41.87 | $47.12 |
| October 2020 | $36.08 | $40.61 |
| September 2020 | $35.23 | $39.65 |
| August 2020 | $36.65 | $41.62 |
| July 2020 | $35.96 | $40.84 |
| June 2020 | $35.39 | $40.19 |
| May 2020 | $36.59 | $41.90 |
| April 2020 | $36.52 | $41.82 |
| March 2020 | $36.26 | $41.53 |
| February 2020 | $39.76 | $45.89 |
| January 2020 | $43.38 | $50.07 |
| December 2019 | $43.03 | $49.67 |
| November 2019 | $41.53 | $48.31 |
| October 2019 | $40.48 | $47.09 |
| September 2019 | $41.89 | $48.73 |
| August 2019 | $42.24 | $49.52 |
| July 2019 | $44.26 | $51.89 |
| June 2019 | $45.65 | $53.52 |
| May 2019 | $44.54 | $52.59 |
| April 2019 | $42.62 | $50.32 |
| March 2019 | $45.58 | $53.82 |
| February 2019 | $46.51 | $55.30 |
| January 2019 | $45.47 | $54.07 |
| December 2018 | $43.11 | $51.26 |
| November 2018 | $44.57 | $53.35 |
| October 2018 | $43.03 | $51.51 |
| September 2018 | $42.95 | $51.41 |
| August 2018 | $42.98 | $51.81 |
| July 2018 | $42.20 | $50.87 |
| June 2018 | $39.37 | $47.46 |
| May 2018 | $38.62 | $46.92 |
| April 2018 | $38.86 | $47.21 |
| March 2018 | $36.78 | $44.68 |
| February 2018 | $36.81 | $45.09 |
| January 2018 | $39.84 | $48.80 |
| December 2017 | $41.58 | $50.93 |
| November 2017 | $42.03 | $51.86 |
| October 2017 | $42.06 | $51.90 |
| September 2017 | $41.77 | $51.54 |
| August 2017 | $41.96 | $52.17 |
| July 2017 | $41.82 | $52 |
| June 2017 | $37.97 | $47.21 |
| May 2017 | $37.23 | $46.64 |
| April 2017 | $36.60 | $45.86 |
| March 2017 | $35.30 | $44.22 |
| February 2017 | $33.27 | $42.04 |
| January 2017 | $34.35 | $43.40 |
| December 2016 | $30.53 | $38.58 |
| November 2016 | $30.27 | $38.60 |
| October 2016 | $31.55 | $40.23 |
| September 2016 | $33.26 | $42.42 |
| August 2016 | $33.27 | $42.79 |
| July 2016 | $34.35 | $44.17 |
| June 2016 | $31.41 | $40.40 |
| May 2016 | $29.40 | $38.17 |
| April 2016 | $29.94 | $38.88 |
| March 2016 | $30.82 | $40.02 |
| February 2016 | $28.19 | $36.95 |
| January 2016 | $26.08 | $34.19 |
| December 2015 | $26.29 | $34.46 |
| November 2015 | $29.08 | $38.50 |
| October 2015 | $30.07 | $39.80 |
| September 2015 | $26.05 | $34.48 |
| August 2015 | $25.50 | $34.12 |
| July 2015 | $26.22 | $35.08 |
| June 2015 | $26.56 | $35.53 |
| May 2015 | $25.36 | $34.32 |
| April 2015 | $26.39 | $35.71 |
| March 2015 | $24.74 | $33.48 |
| February 2015 | $25.86 | $35.39 |
| January 2015 | $26.03 | $35.63 |
| December 2014 | $28.39 | $38.86 |
| November 2014 | $29.10 | $40.24 |
| October 2014 | $27.23 | $37.65 |
| September 2014 | $27.06 | $37.42 |
| August 2014 | $29.20 | $40.79 |
| July 2014 | $27.94 | $39.04 |
| June 2014 | $28.81 | $40.25 |
| May 2014 | $28.66 | $40.45 |
| April 2014 | $28.14 | $39.72 |
| March 2014 | $29.36 | $41.44 |
| February 2014 | $27.11 | $38.67 |
| January 2014 | $29.47 | $42.04 |
| December 2013 | $31.72 | $45.25 |
| November 2013 | $31.15 | $44.83 |
| October 2013 | $31.55 | $45.41 |
| September 2013 | $29.88 | $43.01 |
| August 2013 | $27.24 | $39.60 |
| July 2013 | $27.47 | $39.94 |
| June 2013 | $26.96 | $39.20 |
| May 2013 | $30.87 | $45.31 |
| April 2013 | $33.61 | $49.33 |
| March 2013 | $34.78 | $51.06 |
| February 2013 | $32.06 | $47.49 |
| January 2013 | $31.39 | $46.49 |
| December 2012 | $30.74 | $45.52 |
| November 2012 | $29.56 | $44.17 |
| October 2012 | $29.39 | $43.92 |
| September 2012 | $27.04 | $40.40 |
| August 2012 | $26.77 | $40.39 |
| July 2012 | $25.98 | $39.21 |
| June 2012 | $24 | $36.21 |
| May 2012 | $22.48 | $34.31 |
| April 2012 | $24.46 | $37.33 |
| March 2012 | $26.02 | $39.70 |
| February 2012 | $24.84 | $38.30 |
| January 2012 | $24.94 | $38.45 |
| December 2011 | $24.98 | $38.51 |
| November 2011 | $23.79 | $37.03 |
| October 2011 | $23.35 | $36.35 |
| September 2011 | $21.98 | $34.21 |
| August 2011 | $24.75 | $38.89 |
| July 2011 | $24.28 | $38.16 |
| June 2011 | $25.15 | $39.52 |
| May 2011 | $24.10 | $38.24 |
| April 2011 | $23.84 | $37.83 |
| March 2011 | $22.94 | $36.40 |
| February 2011 | $22.01 | $35.30 |
| January 2011 | $21.78 | $34.92 |
| December 2010 | $21.60 | $34.63 |
| November 2010 | $22.09 | $35.42 |
| October 2010 | $22.54 | $36.45 |
| September 2010 | $23.14 | $37.43 |
| August 2010 | $21.33 | $34.81 |
| July 2010 | $21.28 | $34.72 |
| June 2010 | $20.08 | $32.76 |
| May 2010 | $20.85 | $34.03 |
| April 2010 | $21.63 | $35.61 |
| March 2010 | $20.73 | $34.13 |
| February 2010 | $19.88 | $33.03 |
| January 2010 | $18.81 | $31.26 |
| December 2009 | $18.65 | $31 |
| November 2009 | $18.21 | $30.26 |
| October 2009 | $17.47 | $29.28 |
| September 2009 | $16.82 | $28.20 |
| August 2009 | $16.26 | $27.53 |
| July 2009 | $16.45 | $27.84 |
| June 2009 | $15.21 | $25.75 |
| May 2009 | $17.63 | $29.85 |
| April 2009 | $14.38 | $24.58 |
| March 2009 | $13.36 | $22.83 |
| February 2009 | $13.58 | $23.46 |
| January 2009 | $16.30 | $28.16 |
| December 2008 | $17.42 | $30.08 |
| November 2008 | $15.68 | $27.08 |
| October 2008 | $16.71 | $29.09 |
| September 2008 | $19.09 | $33.24 |
| August 2008 | $20.78 | $36.18 |
| July 2008 | $19.34 | $33.89 |
| June 2008 | $22.07 | $38.66 |
| May 2008 | $25.12 | $44.01 |
| April 2008 | $25.33 | $44.62 |
| March 2008 | $20.39 | $35.92 |
| February 2008 | $22.17 | $39.56 |
| January 2008 | $21.47 | $38.31 |
| December 2007 | $25.36 | $45.25 |
| November 2007 | $23.40 | $41.86 |
| October 2007 | $28.49 | $50.96 |
| September 2007 | $25.45 | $45.53 |
| August 2007 | $25.24 | $45.28 |
| July 2007 | $25.25 | $45.29 |
| June 2007 | $23.69 | $42.49 |
| May 2007 | $23.06 | $41.49 |
| April 2007 | $21.21 | $38.16 |
| March 2007 | $18.21 | $32.76 |
| February 2007 | $18.13 | $32.65 |
| January 2007 | $17.19 | $30.95 |
| December 2006 | $16.55 | $59.60 |
| November 2006 | $16.98 | $61.21 |
| October 2006 | $16.59 | $59.82 |
| September 2006 | $15.22 | $54.87 |
| August 2006 | $14.30 | $51.56 |
| July 2006 | $11.84 | $42.70 |
| June 2006 | $11.20 | $40.40 |
| May 2006 | $11.55 | $41.73 |
| April 2006 | $11.74 | $42.42 |
| March 2006 | $10.56 | $38.15 |
| February 2006 | $11.08 | $40.03 |
| January 2006 | $12.22 | $44.14 |
| December 2005 | $11.70 | $42.26 |
| November 2005 | $10.56 | $38.21 |
| October 2005 | $10.92 | $39.53 |
| September 2005 | $10.90 | $39.45 |
| August 2005 | $10.26 | $37.13 |
| July 2005 | $10.21 | $36.93 |
| June 2005 | $9.09 | $32.88 |
| May 2005 | $8.37 | $30.33 |
| April 2005 | $7.94 | $28.76 |
| March 2005 | $7.52 | $27.24 |
| February 2005 | $7.47 | $27.08 |
| January 2005 | $7.39 | $26.78 |
| December 2004 | $7.22 | $26.15 |
| November 2004 | $6.66 | $24.15 |
| October 2004 | $6.35 | $23.04 |
| September 2004 | $5.57 | $20.21 |
| August 2004 | $4.90 | $17.78 |
| July 2004 | $4.95 | $17.95 |
| June 2004 | $5 | $18.13 |
| May 2004 | $5.27 | $19.16 |
| April 2004 | $4.74 | $17.23 |
| March 2004 | $5.14 | $18.69 |
| February 2004 | $5.18 | $18.80 |
| January 2004 | $5.30 | $19.26 |
| December 2003 | $4.54 | $16.50 |
| November 2003 | $4.29 | $15.62 |
| October 2003 | $4.32 | $15.72 |
| September 2003 | $4.21 | $15.33 |
| August 2003 | $3.91 | $14.25 |
| July 2003 | $4.24 | $15.45 |
| June 2003 | $4.41 | $16.05 |
| May 2003 | $3.92 | $14.30 |
| April 2003 | $3.59 | $13.12 |
| March 2003 | $2.92 | $10.66 |
| February 2003 | $2.53 | $9.24 |
| January 2003 | $2.65 | $9.67 |
| December 2002 | $2.57 | $9.38 |
| November 2002 | $2.66 | $9.72 |
| October 2002 | $2.20 | $8.04 |
| September 2002 | $1.72 | $6.28 |
| August 2002 | $2.29 | $8.35 |
| July 2002 | $2.13 | $7.78 |
| June 2002 | $2.50 | $9.14 |
| May 2002 | $3.12 | $11.40 |
| April 2002 | $3.33 | $12.15 |
| March 2002 | $3.75 | $13.70 |
| February 2002 | $3.97 | $14.49 |
| January 2002 | $4.38 | $16 |
| December 2001 | $4.60 | $16.80 |
| November 2001 | $4.30 | $15.70 |
| October 2001 | $3.65 | $13.32 |
| September 2001 | $3.51 | $12.85 |
| August 2001 | $3.79 | $13.89 |
| July 2001 | $4.44 | $16.26 |
| June 2001 | $4.14 | $15.15 |
| May 2001 | $3.93 | $14.40 |
| April 2001 | $3.56 | $13.04 |
| March 2001 | $4.05 | $14.84 |
| February 2001 | $4.28 | $15.67 |
| January 2001 | $5.08 | $18.60 |
| December 2000 | $4.64 | $17 |
| November 2000 | $4.41 | $16.19 |
| October 2000 | $5.31 | $19.50 |
| September 2000 | $6.44 | $23.69 |
| August 2000 | $6.72 | $24.75 |
| July 2000 | $6.78 | $24.94 |
| June 2000 | $7.74 | $28.50 |
| May 2000 | $7.32 | $26.94 |
| April 2000 | $7.06 | $26 |
| March 2000 | $8.10 | $29.81 |
| February 2000 | $9.26 | $34.06 |
| January 2000 | $8.27 | $30.44 |
| December 1999 | $6.72 | $24.75 |
| November 1999 | $6.22 | $22.88 |
| October 1999 | $5.47 | $20.12 |
| September 1999 | $4.57 | $16.81 |
| August 1999 | $4.79 | $17.62 |
| July 1999 | $5.10 | $18.75 |
| June 1999 | $4.40 | $16.19 |
| May 1999 | $5.57 | $20.50 |
| April 1999 | $5.08 | $18.69 |
| March 1999 | $4.92 | $18.12 |
| February 1999 | $4.28 | $15.75 |
| January 1999 | $3.84 | $14.12 |
| December 1998 | $2.41 | $8.88 |
| November 1998 | $2.21 | $8.12 |
| October 1998 | $2.12 | $7.81 |
| September 1998 | $1.51 | $5.56 |
| August 1998 | $1.68 | $6.19 |
| July 1998 | $2.24 | $8.25 |
| June 1998 | $2.44 | $9 |
| May 1998 | $2.21 | $8.12 |
| April 1998 | $1.70 | $6.25 |
| March 1998 | $1.58 | $5.81 |
| February 1998 | $1.17 | $4.31 |
| January 1998 | $1.05 | $3.88 |
| December 1997 | $1.32 | $4.88 |
| November 1997 | $1.26 | $4.62 |
| October 1997 | $1.83 | $6.75 |
| September 1997 | $1.63 | $6 |
| August 1997 | $1.90 | $7 |
| July 1997 | $2.11 | $7.75 |
| June 1997 | $1.68 | $6.19 |
| May 1997 | $1.56 | $5.75 |
| April 1997 | $1.39 | $5.12 |
| March 1997 | $1.70 | $6.25 |
| February 1997 | $1.87 | $6.88 |
| January 1997 | $1.94 | $7.12 |
| December 1996 | $1.94 | $7.12 |
| November 1996 | $2.07 | $7.62 |
| October 1996 | $2.17 | $8 |
| September 1996 | $1.63 | $6 |
| August 1996 | $1.97 | $7.25 |
| July 1996 | $2.21 | $8.12 |
| June 1996 | $2.51 | $9.25 |
| May 1996 | $2.68 | $9.88 |
| April 1996 | $2.72 | $10 |
| March 1996 | $2.51 | $9.25 |
| February 1996 | $2.72 | $10 |
| January 1996 | $2.89 | $10.62 |
RCI
Price: $38.04
52 week price:
Dividend Yield: 3.72%
5-year range yield:
Forward Dividend Yield: 3.72%
Payout Ratio: 123.24%
Payout Ratio Range:
Dividend Per Share: 1.49 USD
Earnings Per Share: 1.20 USD
P/E Ratio: 38.53
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 343100
Ebitda: 1.1 billionMarket Capitalization: 21.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 0.30%
DGR5: 0.29%
DGR10: -0.63%