Rogers Communications Inc. - Price History
Stock symbol RCIAF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RCIAF (Rogers Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $47.18 | $47.18 |
| December 2023 | $45.95 | $45.95 |
| November 2023 | $39.44 | $39.88 |
| October 2023 | $38.73 | $38.73 |
| September 2023 | $38.30 | $38.73 |
| August 2023 | $38.72 | $39.66 |
| July 2023 | $45.40 | $46.50 |
| June 2023 | $46.66 | $47.79 |
| May 2023 | $47.25 | $47.85 |
| April 2023 | $47.25 | $47.85 |
| March 2023 | $47.25 | $47.85 |
| February 2023 | $46.75 | $47.85 |
| January 2023 | $45.87 | $47.85 |
| December 2022 | $42.98 | $44.83 |
| November 2022 | $40.94 | $43.19 |
| October 2022 | $44.31 | $45.88 |
| September 2022 | $44.31 | $45.88 |
| August 2022 | $42.99 | $45.88 |
| July 2022 | $43.48 | $46.41 |
| June 2022 | $45.28 | $48.33 |
| May 2022 | $51.64 | $55.70 |
| April 2022 | $53.31 | $57.50 |
| March 2022 | $45.78 | $48.40 |
| February 2022 | $45.31 | $48.40 |
| January 2022 | $45.31 | $48.40 |
| December 2021 | $44.48 | $48.40 |
| November 2021 | $44.70 | $49.15 |
| October 2021 | $45.43 | $49.95 |
| September 2021 | $44.20 | $48.60 |
| August 2021 | $45.80 | $50.88 |
| July 2021 | $47.59 | $52.87 |
| June 2021 | $46.87 | $52.07 |
| May 2021 | $47.18 | $52.92 |
| April 2021 | $43.68 | $48.05 |
| March 2021 | $42.84 | $48.05 |
| February 2021 | $41.32 | $46.83 |
| January 2021 | $43.61 | $49.42 |
| December 2020 | $42.01 | $47.62 |
| November 2020 | $40.88 | $46.82 |
| October 2020 | $37.49 | $42.94 |
| September 2020 | $38.07 | $43.60 |
| August 2020 | $35.95 | $40.92 |
| July 2020 | $35.32 | $40.92 |
| June 2020 | $39.38 | $45.63 |
| May 2020 | $36.51 | $42.77 |
| April 2020 | $36.94 | $43.28 |
| March 2020 | $37.49 | $43.92 |
| February 2020 | $42.30 | $50.13 |
| January 2020 | $42.50 | $50.36 |
| December 2019 | $42.86 | $50.79 |
| November 2019 | $39.92 | $47.79 |
| October 2019 | $42.29 | $49.70 |
| September 2019 | $41.51 | $49.70 |
| August 2019 | $39.94 | $48.29 |
| July 2019 | $42.99 | $51.97 |
| June 2019 | $45.10 | $54.52 |
| May 2019 | $45.39 | $54.41 |
| April 2019 | $44.59 | $54.41 |
| March 2019 | $44.82 | $53.73 |
| February 2019 | $43.63 | $53.73 |
| January 2019 | $42.64 | $52.51 |
| December 2018 | $41.92 | $51.63 |
| November 2018 | $41.52 | $51.62 |
| October 2018 | $41.47 | $51.55 |
| September 2018 | $40.95 | $50.02 |
| August 2018 | $40.56 | $50.02 |
| July 2018 | $39.86 | $50.02 |
| June 2018 | $37.34 | $46.85 |
| May 2018 | $36.11 | $45.78 |
| April 2018 | $35.09 | $44.49 |
| March 2018 | $34.09 | $43.68 |
| February 2018 | $42.06 | $53 |
| January 2018 | $42.06 | $53 |
| December 2017 | $42.06 | $53 |
| November 2017 | $40.90 | $53 |
| October 2017 | $40.52 | $51.53 |
| September 2017 | $40.52 | $51.53 |
| August 2017 | $39.40 | $51.53 |
| July 2017 | $35.71 | $45.84 |
| June 2017 | $35.71 | $45.84 |
| May 2017 | $34.72 | $45.84 |
| April 2017 | $33.71 | $44.49 |
| March 2017 | $33.26 | $43.15 |
| February 2017 | $32.33 | $43.15 |
| January 2017 | $32.82 | $43.80 |
| December 2016 | $33.22 | $43.57 |
| November 2016 | $32.85 | $43.57 |
| October 2016 | $32.85 | $43.57 |
| September 2016 | $32.29 | $43.57 |
| August 2016 | $32.86 | $44.83 |
| July 2016 | $30.60 | $41.75 |
| June 2016 | $26 | $34.85 |
| May 2016 | $27.55 | $38.02 |
| April 2016 | $27.86 | $37.87 |
| March 2016 | $27.44 | $37.87 |
| February 2016 | $25.90 | $35.69 |
| January 2016 | $25.90 | $35.69 |
| December 2015 | $25.53 | $35.69 |
| November 2015 | $24.42 | $34.14 |
| October 2015 | $24.42 | $34.14 |
| September 2015 | $24.09 | $34.14 |
| August 2015 | $24.37 | $35.04 |
| July 2015 | $24.62 | $35.40 |
| June 2015 | $24.59 | $34.85 |
| May 2015 | $23.90 | $34.84 |
| April 2015 | $24.10 | $34.63 |
| March 2015 | $23.76 | $34.63 |
| February 2015 | $24.95 | $36.88 |
| January 2015 | $27.36 | $39.84 |
| December 2014 | $26.95 | $39.84 |
| November 2014 | $27.46 | $41.06 |
| October 2014 | $26.66 | $39.88 |
| September 2014 | $28.44 | $43.03 |
| August 2014 | $27.54 | $41.67 |
| July 2014 | $27.06 | $40.95 |
| June 2014 | $27.40 | $41.46 |
| May 2014 | $27.12 | $41.49 |
| April 2014 | $26.76 | $40.94 |
| March 2014 | $28.21 | $43.17 |
| February 2014 | $26.20 | $40.52 |
| January 2014 | $29.35 | $45.38 |
| December 2013 | $29.63 | $45.82 |
| November 2013 | $28.57 | $43.93 |
| October 2013 | $28.57 | $43.93 |
| September 2013 | $27.87 | $43.93 |
| August 2013 | $26.81 | $41.62 |
| July 2013 | $25.97 | $40.94 |
| June 2013 | $31.75 | $49.30 |
| May 2013 | $31.47 | $49.30 |
| April 2013 | $31.47 | $49.30 |
| March 2013 | $30.95 | $49.30 |
| January 2013 | $28.29 | $45.46 |
| September 2012 | $24.93 | $40.43 |
| June 2012 | $20.64 | $34.14 |
| May 2012 | $21.80 | $36.05 |
| April 2012 | $22.97 | $37.98 |
| November 2011 | $21.53 | $36.31 |
| October 2011 | $21.54 | $36.32 |
| September 2011 | $21.19 | $35.73 |
| August 2011 | $22.76 | $38.77 |
| July 2011 | $23.78 | $40.50 |
| June 2011 | $22.59 | $38.47 |
| May 2011 | $22.56 | $38.80 |
| January 2011 | $21.64 | $37.57 |
| December 2010 | $20.48 | $35.55 |
| October 2010 | $21.35 | $37.39 |
| September 2010 | $21.72 | $38.04 |
| April 2010 | $19.22 | $34.20 |
| February 2010 | $18.40 | $33.05 |
| January 2010 | $17.72 | $31.83 |
| December 2009 | $17.43 | $31.30 |
| November 2009 | $17.66 | $32.01 |
| May 2009 | $14.88 | $27.20 |
| November 2008 | $16.29 | $30.30 |
| October 2008 | $16.01 | $29.97 |
| September 2008 | $19.09 | $35.74 |
| August 2008 | $19.70 | $37.12 |
| July 2008 | $22.43 | $42.28 |
| May 2008 | $25.19 | $47.48 |
| March 2008 | $20.16 | $38.20 |
| November 2007 | $25.94 | $49.61 |
| October 2007 | $28.84 | $55.16 |
| August 2007 | $25.20 | $48.32 |
| July 2007 | $28.84 | $55.30 |
| June 2007 | $25.04 | $48 |
| May 2007 | $24.84 | $47.75 |
| April 2007 | $19.78 | $38.01 |
| March 2007 | $18.86 | $36.26 |
| February 2007 | $19.46 | $37.44 |
| January 2007 | $18.15 | $34.93 |
| December 2006 | $16.55 | $31.85 |
| November 2006 | $16.60 | $63.98 |
| October 2006 | $15.49 | $59.68 |
| September 2006 | $14.29 | $55.08 |
| August 2006 | $12.57 | $48.44 |
| June 2006 | $11.37 | $43.80 |
| April 2006 | $11.54 | $44.55 |
| February 2006 | $11.04 | $42.62 |
| November 2005 | $10.18 | $39.36 |
| October 2005 | $10.96 | $42.40 |
| September 2005 | $11.35 | $43.90 |
| August 2005 | $9.92 | $38.38 |
| May 2005 | $7.86 | $30.44 |
| March 2005 | $7.32 | $28.35 |
| January 2005 | $6.67 | $25.82 |
| August 2004 | $4.67 | $18.13 |
| June 2004 | $4.81 | $18.67 |
| May 2003 | $3.68 | $14.41 |
| March 2003 | $2.29 | $8.95 |
| February 2003 | $2.29 | $8.97 |
| January 2003 | $2.46 | $9.60 |
| October 2002 | $2.09 | $8.17 |
| August 2002 | $1.78 | $6.96 |
| July 2002 | $2.05 | $8 |
| April 2002 | $3.34 | $13.07 |
| December 2001 | $4.32 | $16.90 |
RCIAF
Price: $47.18
52 week price:
Dividend Yield: 3.64%
5-year range yield:
Forward Dividend Yield: 4.24%
Dividend Per Share: 2.00 USD
Earnings Per Share: 1.52 USD
P/E Ratio: 30.51
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 24.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -4.44%
DGR5: -1.83%
DGR10: 0.03%