Rogers Communications Inc (RCI) stock
RCINYSECable & Other Pay Television ServicesFiscal year ends December 31Also trades as RCIAF
$32.61+1.14 (+3.62%)
Close on Oct 30, 2026Market cap $17.62BP/E 3.6Yield –
Price history
Rogers Communications share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.61
+3.62% on the day
52-week range
$29.26 – $41.14
-20.7% from the high
Change over 52 weeks
-17.3%
From $39.42 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.97 | $32.78 | $31.78 | $32.61 | +3.62% | 1,452,490 |
| Oct 29, 2026 | $31.45 | $31.76 | $30.96 | $31.47 | +0.54% | 1,399,881 |
| Oct 28, 2026 | $31.70 | $31.99 | $31.13 | $31.30 | -1.48% | 1,659,590 |
| Oct 27, 2026 | $32.37 | $32.37 | $31.33 | $31.77 | -1.76% | 1,486,389 |
| Oct 26, 2026 | $32.25 | $32.70 | $32.06 | $32.34 | -0.15% | 1,869,969 |
| Oct 23, 2026 | $32.45 | $33.12 | $31.86 | $32.39 | -2.44% | 1,871,489 |
| Oct 22, 2026 | $32.04 | $33.24 | $31.83 | $33.20 | +4.57% | 2,431,389 |
| Oct 21, 2026 | $32.02 | $32.19 | $31.43 | $31.75 | -1.61% | 1,318,208 |
| Oct 20, 2026 | $32.15 | $32.57 | $31.90 | $32.27 | +1.99% | 942,789 |
| Oct 19, 2026 | $31.67 | $32.05 | $31.62 | $31.64 | -1.06% | 1,961,414 |
| Oct 16, 2026 | $32.06 | $32.23 | $31.81 | $31.98 | +0.16% | 1,196,841 |
| Oct 15, 2026 | $31.64 | $32.29 | $31.33 | $31.93 | +2.83% | 2,026,043 |
| Oct 14, 2026 | $30.84 | $31.10 | $30.26 | $31.05 | +0.81% | 1,293,347 |
| Oct 13, 2026 | $30.06 | $30.89 | $30.06 | $30.80 | +3.01% | 1,612,170 |
| Oct 12, 2026 | $29.81 | $30.19 | $29.81 | $29.90 | +0.40% | 654,002 |
| Oct 9, 2026 | $30.51 | $30.52 | $29.26 | $29.78 | -4.06% | 3,842,556 |
| Oct 8, 2026 | $30.57 | $31.06 | $30.46 | $31.04 | +1.17% | 1,527,158 |
| Oct 7, 2026 | $30.66 | $30.89 | $30.33 | $30.68 | +0.43% | 1,556,313 |
| Oct 6, 2026 | $30.40 | $30.59 | $30.02 | $30.55 | +0.56% | 1,690,701 |
| Oct 5, 2026 | $31.68 | $31.97 | $30.16 | $30.38 | -1.46% | 1,860,437 |
| Oct 2, 2026 | $30.78 | $31.59 | $30.59 | $30.83 | +0.36% | 1,973,084 |
| Oct 1, 2026 | $30.97 | $31.00 | $30.15 | $30.72 | -0.26% | 1,486,982 |
| Sep 30, 2026 | $30.96 | $31.20 | $30.71 | $30.80 | -0.23% | 1,444,649 |
| Sep 29, 2026 | $31.14 | $31.35 | $30.87 | $30.87 | -1.78% | 1,176,890 |
| Sep 28, 2026 | $31.76 | $31.88 | $31.22 | $31.43 | -1.50% | 1,801,205 |
| Sep 25, 2026 | $32.20 | $32.38 | $31.77 | $31.91 | -1.08% | 1,475,912 |
| Sep 24, 2026 | $33.37 | $33.44 | $32.24 | $32.26 | -3.06% | 1,379,507 |
| Sep 23, 2026 | $33.06 | $33.46 | $32.60 | $33.28 | +0.03% | 1,681,188 |
| Sep 22, 2026 | $34.48 | $34.52 | $33.20 | $33.27 | -3.31% | 1,635,571 |
| Sep 21, 2026 | $35.06 | $35.18 | $34.33 | $34.41 | -1.91% | 1,032,764 |
| Sep 18, 2026 | $35.00 | $35.20 | $34.36 | $35.08 | -0.11% | 2,138,738 |
| Sep 17, 2026 | $36.30 | $36.35 | $35.07 | $35.12 | -2.17% | 1,017,695 |
| Sep 16, 2026 | $35.76 | $36.17 | $35.68 | $35.90 | +0.17% | 1,003,977 |
| Sep 15, 2026 | $36.54 | $36.57 | $35.77 | $35.84 | -2.21% | 1,469,171 |
| Sep 14, 2026 | $36.77 | $37.77 | $36.52 | $36.65 | +1.22% | 1,001,621 |
| Sep 11, 2026 | $36.47 | $36.53 | $35.94 | $36.21 | +0.33% | 832,834 |
| Sep 10, 2026 | $36.53 | $36.95 | $35.63 | $36.09 | -0.96% | 761,127 |
| Sep 9, 2026 | $36.86 | $37.01 | $36.43 | $36.44 | -1.17% | 916,179 |
| Sep 8, 2026 | $37.16 | $37.44 | $36.45 | $36.87 | -1.73% | 1,037,496 |
| Sep 4, 2026 | $37.91 | $37.94 | $37.37 | $37.52 | -1.26% | 964,191 |
| Sep 3, 2026 | $36.97 | $38.09 | $36.91 | $38.00 | +3.68% | 1,127,156 |
| Sep 2, 2026 | $36.39 | $37.39 | $36.34 | $36.65 | +0.66% | 945,389 |
| Sep 1, 2026 | $36.90 | $37.35 | $36.35 | $36.41 | -1.30% | 1,116,958 |
| Aug 31, 2026 | $36.50 | $37.27 | $36.50 | $36.89 | +0.82% | 1,019,204 |
| Aug 28, 2026 | $36.68 | $36.94 | $36.43 | $36.59 | +0.41% | 833,118 |
| Aug 27, 2026 | $36.64 | $36.94 | $36.26 | $36.44 | -1.33% | 931,477 |
| Aug 26, 2026 | $36.50 | $37.18 | $36.48 | $36.93 | +0.93% | 1,372,144 |
| Aug 25, 2026 | $36.25 | $36.63 | $36.12 | $36.59 | +0.55% | 982,860 |
| Aug 24, 2026 | $36.16 | $36.44 | $35.77 | $36.39 | +0.33% | 721,615 |
| Aug 21, 2026 | $36.43 | $36.64 | $36.25 | $36.27 | -0.22% | 765,169 |
| Aug 20, 2026 | $36.55 | $36.67 | $35.76 | $36.35 | -0.49% | 764,338 |
| Aug 19, 2026 | $36.10 | $36.70 | $35.96 | $36.53 | +1.73% | 689,772 |
| Aug 18, 2026 | $36.40 | $36.44 | $35.82 | $35.91 | -0.50% | 687,033 |
| Aug 17, 2026 | $36.31 | $36.70 | $36.09 | $36.09 | -0.96% | 1,467,585 |
| Aug 14, 2026 | $36.45 | $36.68 | $36.31 | $36.44 | +0.11% | 1,191,824 |
| Aug 13, 2026 | $35.94 | $36.41 | $35.87 | $36.40 | +1.56% | 915,208 |
| Aug 12, 2026 | $35.19 | $35.86 | $35.00 | $35.84 | +1.50% | 968,166 |
| Aug 11, 2026 | $34.55 | $35.48 | $34.55 | $35.31 | +1.99% | 800,066 |
| Aug 10, 2026 | $34.13 | $34.70 | $34.00 | $34.62 | +0.44% | 1,259,455 |
| Aug 7, 2026 | $34.58 | $34.98 | $34.36 | $34.47 | -0.20% | 772,397 |
| Aug 6, 2026 | $34.17 | $34.65 | $33.91 | $34.54 | +1.80% | 1,100,996 |
| Aug 5, 2026 | $33.85 | $34.03 | $33.32 | $33.93 | +0.24% | 1,477,747 |
| Aug 4, 2026 | $33.71 | $34.10 | $33.61 | $33.85 | -0.59% | 1,590,271 |
| Aug 3, 2026 | $34.23 | $34.24 | $33.73 | $34.05 | +0.59% | 724,535 |
| Jul 31, 2026 | $33.75 | $34.17 | $33.66 | $33.85 | -0.67% | 1,618,509 |
| Jul 30, 2026 | $34.72 | $34.72 | $33.84 | $34.08 | -2.13% | 2,017,643 |
| Jul 29, 2026 | $34.75 | $35.48 | $34.72 | $34.82 | +0.20% | 1,693,090 |
| Jul 28, 2026 | $33.09 | $34.86 | $33.04 | $34.75 | +5.91% | 2,350,007 |
| Jul 27, 2026 | $32.82 | $33.17 | $32.64 | $32.81 | +0.24% | 1,808,888 |
| Jul 24, 2026 | $32.71 | $32.95 | $32.26 | $32.73 | +0.18% | 1,214,550 |
| Jul 23, 2026 | $32.55 | $33.47 | $32.55 | $32.67 | -0.85% | 1,399,372 |
| Jul 22, 2026 | $33.44 | $34.54 | $32.85 | $32.95 | -4.13% | 2,425,104 |
| Jul 21, 2026 | $34.41 | $34.59 | $33.89 | $34.37 | -1.38% | 2,282,876 |
| Jul 20, 2026 | $34.67 | $35.14 | $34.65 | $34.85 | +0.55% | 1,324,657 |
| Jul 17, 2026 | $35.16 | $35.16 | $34.56 | $34.66 | -0.40% | 1,515,131 |
| Jul 16, 2026 | $34.07 | $35.03 | $33.79 | $34.80 | +2.78% | 1,194,108 |
| Jul 15, 2026 | $32.95 | $34.08 | $32.90 | $33.86 | +2.86% | 1,604,650 |
| Jul 14, 2026 | $33.31 | $33.57 | $32.89 | $32.92 | -1.38% | 1,003,869 |
| Jul 13, 2026 | $33.14 | $33.79 | $32.83 | $33.38 | +1.37% | 1,323,409 |
| Jul 10, 2026 | $32.95 | $33.53 | $32.85 | $32.93 | +0.24% | 1,460,159 |
| Jul 9, 2026 | $32.90 | $33.07 | $32.50 | $32.85 | +0.24% | 1,145,645 |
| Jul 8, 2026 | $32.48 | $33.21 | $32.48 | $32.77 | +0.89% | 1,535,986 |
| Jul 7, 2026 | $31.73 | $32.69 | $31.54 | $32.48 | +3.28% | 1,510,261 |
| Jul 6, 2026 | $31.78 | $32.59 | $31.44 | $31.45 | -0.54% | 1,907,331 |
| Jul 2, 2026 | $32.60 | $33.10 | $31.38 | $31.62 | -1.56% | 1,796,216 |
| Jul 1, 2026 | $32.18 | $32.49 | $32.11 | $32.12 | -1.17% | 551,750 |
| Jun 30, 2026 | $33.92 | $34.24 | $32.47 | $32.50 | -4.55% | 1,448,202 |
| Jun 29, 2026 | $35.08 | $35.11 | $33.83 | $34.05 | -2.27% | 1,219,866 |
| Jun 26, 2026 | $35.00 | $35.06 | $34.68 | $34.84 | +0.11% | 1,503,520 |
| Jun 25, 2026 | $35.50 | $35.65 | $34.56 | $34.80 | -1.92% | 1,013,052 |
| Jun 24, 2026 | $36.67 | $36.67 | $35.38 | $35.48 | -2.98% | 889,345 |
| Jun 23, 2026 | $36.42 | $36.72 | $36.03 | $36.57 | +0.88% | 965,293 |
| Jun 22, 2026 | $37.32 | $37.32 | $36.22 | $36.25 | -3.51% | 963,895 |
| Jun 18, 2026 | $37.16 | $37.64 | $37.11 | $37.57 | +1.10% | 1,381,645 |
| Jun 17, 2026 | $38.12 | $38.20 | $37.11 | $37.16 | -2.49% | 967,415 |
| Jun 16, 2026 | $38.90 | $38.97 | $37.73 | $38.11 | -1.93% | 1,317,699 |
| Jun 15, 2026 | $38.58 | $39.14 | $38.25 | $38.86 | +0.78% | 905,892 |
| Jun 12, 2026 | $39.02 | $39.23 | $38.40 | $38.56 | -0.54% | 1,182,195 |
| Jun 11, 2026 | $38.70 | $38.89 | $38.27 | $38.77 | +0.44% | 1,035,394 |
| Jun 10, 2026 | $37.54 | $38.99 | $37.54 | $38.60 | +2.77% | 961,312 |
| Jun 9, 2026 | $37.42 | $37.93 | $37.35 | $37.56 | -0.45% | 869,219 |
| Jun 8, 2026 | $37.62 | $38.21 | $37.54 | $37.73 | +0.27% | 914,914 |
| Jun 5, 2026 | $38.07 | $38.21 | $37.52 | $37.63 | -1.08% | 883,011 |
| Jun 4, 2026 | $37.99 | $38.59 | $37.90 | $38.04 | +0.61% | 910,442 |
| Jun 3, 2026 | $38.16 | $38.60 | $37.73 | $37.81 | -1.07% | 1,149,868 |
| Jun 2, 2026 | $39.48 | $39.65 | $38.13 | $38.22 | -2.82% | 1,496,994 |
| Jun 1, 2026 | $38.53 | $39.35 | $38.52 | $39.33 | +2.02% | 1,326,901 |
| May 29, 2026 | $38.23 | $38.68 | $37.79 | $38.55 | +0.78% | 2,551,558 |
| May 28, 2026 | $37.37 | $38.46 | $37.17 | $38.25 | +2.03% | 1,382,758 |
| May 27, 2026 | $36.78 | $37.84 | $36.67 | $37.49 | +1.82% | 1,009,169 |
| May 26, 2026 | $36.50 | $36.88 | $36.42 | $36.82 | +0.60% | 670,379 |
| May 22, 2026 | $36.80 | $37.25 | $36.55 | $36.60 | -0.14% | 1,388,302 |
| May 21, 2026 | $35.81 | $36.69 | $35.76 | $36.65 | +1.44% | 878,232 |
| May 20, 2026 | $35.54 | $36.31 | $35.54 | $36.13 | +1.29% | 706,936 |
| May 19, 2026 | $35.81 | $35.94 | $35.18 | $35.67 | +0.39% | 1,421,921 |
| May 18, 2026 | $35.25 | $35.64 | $35.22 | $35.53 | +0.54% | 514,885 |
| May 15, 2026 | $35.51 | $35.85 | $35.29 | $35.34 | -1.04% | 1,609,553 |
| May 14, 2026 | $36.35 | $36.39 | $35.67 | $35.71 | -1.08% | 1,139,883 |
| May 13, 2026 | $36.30 | $36.41 | $35.91 | $36.10 | -0.55% | 1,187,587 |
| May 12, 2026 | $36.71 | $36.71 | $36.23 | $36.30 | -0.63% | 880,312 |
| May 11, 2026 | $36.93 | $37.24 | $36.47 | $36.53 | -1.00% | 693,467 |
| May 8, 2026 | $36.76 | $37.00 | $36.40 | $36.90 | +0.90% | 673,093 |
| May 7, 2026 | $36.44 | $36.84 | $36.44 | $36.57 | +0.36% | 690,559 |
| May 6, 2026 | $36.80 | $37.08 | $36.01 | $36.44 | -0.38% | 1,199,841 |
| May 5, 2026 | $36.00 | $36.63 | $35.81 | $36.58 | +1.89% | 637,687 |
| May 4, 2026 | $36.31 | $36.37 | $35.84 | $35.90 | -1.48% | 790,936 |
| May 1, 2026 | $36.48 | $36.88 | $36.36 | $36.44 | +0.03% | 716,425 |
| Apr 30, 2026 | $36.37 | $36.51 | $36.22 | $36.43 | +0.47% | 737,023 |
| Apr 29, 2026 | $36.03 | $36.51 | $35.89 | $36.26 | +0.55% | 912,399 |
| Apr 28, 2026 | $36.60 | $36.64 | $36.01 | $36.06 | -1.29% | 1,594,592 |
| Apr 27, 2026 | $36.06 | $36.94 | $36.06 | $36.53 | +1.30% | 2,117,091 |
| Apr 24, 2026 | $37.20 | $37.23 | $35.90 | $36.06 | -3.45% | 1,506,690 |
| Apr 23, 2026 | $37.82 | $38.48 | $36.78 | $37.35 | -0.35% | 2,048,184 |
| Apr 22, 2026 | $34.18 | $37.49 | $34.16 | $37.48 | +13.61% | 3,872,598 |
| Apr 21, 2026 | $33.38 | $33.47 | $32.95 | $32.99 | -1.11% | 1,332,045 |
| Apr 20, 2026 | $33.43 | $33.62 | $33.25 | $33.36 | +0.12% | 1,014,473 |
| Apr 17, 2026 | $33.40 | $33.75 | $33.03 | $33.32 | -0.09% | 1,661,235 |
| Apr 16, 2026 | $33.21 | $33.85 | $33.21 | $33.35 | +0.24% | 1,008,372 |
| Apr 15, 2026 | $33.39 | $33.46 | $33.10 | $33.27 | -0.03% | 1,180,212 |
| Apr 14, 2026 | $32.83 | $33.35 | $32.69 | $33.28 | +1.59% | 1,173,774 |
| Apr 13, 2026 | $32.53 | $32.83 | $32.35 | $32.76 | +0.99% | 1,683,545 |
| Apr 10, 2026 | $32.91 | $33.43 | $32.21 | $32.44 | -1.10% | 1,804,725 |
| Apr 9, 2026 | $33.25 | $33.39 | $31.97 | $32.80 | -1.35% | 2,790,572 |
| Apr 8, 2026 | $33.79 | $33.89 | $33.00 | $33.25 | -0.06% | 2,075,363 |
| Apr 7, 2026 | $34.34 | $34.34 | $33.11 | $33.27 | -3.31% | 2,227,543 |
| Apr 6, 2026 | $35.00 | $35.27 | $34.27 | $34.41 | -1.77% | 1,512,254 |
| Apr 2, 2026 | $37.28 | $37.48 | $35.00 | $35.03 | -8.15% | 3,220,221 |
| Apr 1, 2026 | $38.28 | $38.61 | $38.06 | $38.14 | -0.81% | 1,499,340 |
| Mar 31, 2026 | $38.25 | $38.45 | $37.65 | $38.45 | +1.26% | 1,323,135 |
| Mar 30, 2026 | $38.68 | $38.76 | $37.88 | $37.97 | -1.35% | 923,798 |
| Mar 27, 2026 | $39.04 | $39.04 | $38.39 | $38.49 | -1.13% | 1,228,387 |
| Mar 26, 2026 | $39.03 | $39.33 | $38.84 | $38.93 | -0.36% | 1,824,921 |
| Mar 25, 2026 | $39.08 | $39.35 | $39.00 | $39.07 | +0.83% | 1,025,046 |
| Mar 24, 2026 | $38.87 | $39.25 | $38.72 | $38.75 | -0.74% | 1,599,380 |
| Mar 23, 2026 | $38.42 | $39.26 | $38.11 | $39.04 | +2.25% | 1,482,005 |
| Mar 20, 2026 | $38.71 | $38.80 | $38.02 | $38.18 | -1.22% | 1,945,194 |
| Mar 19, 2026 | $38.72 | $39.02 | $38.31 | $38.65 | -0.95% | 917,833 |
| Mar 18, 2026 | $39.23 | $39.28 | $38.85 | $39.02 | -1.09% | 1,120,336 |
| Mar 17, 2026 | $39.12 | $39.70 | $38.91 | $39.45 | +1.49% | 1,004,870 |
| Mar 16, 2026 | $39.06 | $39.34 | $38.64 | $38.87 | +0.39% | 1,108,986 |
| Mar 13, 2026 | $38.60 | $38.97 | $38.40 | $38.72 | +0.10% | 809,905 |
| Mar 12, 2026 | $39.32 | $39.45 | $38.54 | $38.68 | -2.00% | 1,155,441 |
| Mar 11, 2026 | $39.80 | $39.84 | $39.23 | $39.47 | -0.83% | 1,148,687 |
| Mar 10, 2026 | $40.17 | $40.41 | $39.61 | $39.80 | -2.04% | 768,218 |
| Mar 9, 2026 | $40.00 | $40.88 | $39.69 | $40.63 | +0.99% | 899,096 |
| Mar 6, 2026 | $40.68 | $40.84 | $40.16 | $40.23 | -0.91% | 844,242 |
| Mar 5, 2026 | $40.37 | $40.71 | $40.12 | $40.60 | +0.27% | 1,046,292 |
| Mar 4, 2026 | $40.25 | $40.75 | $39.94 | $40.49 | +0.35% | 827,792 |
| Mar 3, 2026 | $40.63 | $40.74 | $39.75 | $40.35 | -1.51% | 870,315 |
| Mar 2, 2026 | $39.77 | $41.14 | $39.50 | $40.97 | +2.60% | 1,135,059 |
| Feb 27, 2026 | $39.64 | $40.19 | $39.52 | $39.93 | +1.32% | 1,026,470 |
| Feb 26, 2026 | $39.68 | $39.83 | $39.31 | $39.41 | -0.68% | 1,126,419 |
| Feb 25, 2026 | $39.22 | $39.79 | $38.80 | $39.68 | +1.82% | 863,927 |
| Feb 24, 2026 | $38.75 | $39.00 | $38.28 | $38.97 | +0.98% | 835,022 |
| Feb 23, 2026 | $38.45 | $38.78 | $38.41 | $38.59 | +0.47% | 1,072,578 |
| Feb 20, 2026 | $38.33 | $38.50 | $38.17 | $38.41 | +0.50% | 651,956 |
| Feb 19, 2026 | $38.39 | $38.39 | $38.01 | $38.22 | -0.26% | 566,939 |
| Feb 18, 2026 | $38.33 | $38.57 | $38.18 | $38.32 | -0.39% | 642,316 |
| Feb 17, 2026 | $38.79 | $38.81 | $38.17 | $38.47 | -0.85% | 819,558 |
| Feb 13, 2026 | $38.77 | $39.08 | $37.91 | $38.80 | +0.54% | 1,166,321 |
| Feb 12, 2026 | $37.92 | $38.63 | $37.81 | $38.59 | +1.82% | 1,143,322 |
| Feb 11, 2026 | $37.60 | $37.94 | $37.24 | $37.90 | +0.72% | 1,246,653 |
| Feb 10, 2026 | $37.20 | $37.83 | $37.12 | $37.63 | +1.43% | 1,194,132 |
| Feb 9, 2026 | $36.24 | $37.12 | $36.15 | $37.10 | +2.86% | 1,139,321 |
| Feb 6, 2026 | $36.77 | $36.85 | $35.99 | $36.07 | -1.82% | 1,141,555 |
| Feb 5, 2026 | $37.03 | $37.39 | $36.62 | $36.74 | -1.34% | 1,234,449 |
| Feb 4, 2026 | $37.55 | $37.62 | $36.86 | $37.24 | -0.29% | 1,211,957 |
| Feb 3, 2026 | $36.90 | $37.43 | $36.80 | $37.35 | +1.30% | 1,340,362 |
| Feb 2, 2026 | $38.08 | $38.37 | $36.73 | $36.87 | -2.49% | 1,326,888 |
| Jan 30, 2026 | $38.48 | $38.65 | $37.45 | $37.81 | -1.97% | 1,503,220 |
| Jan 29, 2026 | $37.65 | $38.66 | $36.88 | $38.57 | +6.28% | 2,832,421 |
| Jan 28, 2026 | $36.66 | $36.96 | $36.09 | $36.29 | -1.01% | 1,266,837 |
| Jan 27, 2026 | $36.63 | $36.94 | $36.39 | $36.66 | +0.47% | 1,447,281 |
| Jan 26, 2026 | $36.98 | $37.00 | $36.27 | $36.49 | -1.11% | 1,388,390 |
| Jan 23, 2026 | $37.17 | $37.44 | $36.84 | $36.90 | -0.51% | 1,154,595 |
| Jan 22, 2026 | $37.00 | $37.21 | $36.76 | $37.09 | +0.93% | 737,622 |
| Jan 21, 2026 | $36.66 | $36.85 | $36.38 | $36.75 | +0.60% | 996,144 |
| Jan 20, 2026 | $35.81 | $36.80 | $35.81 | $36.53 | +2.12% | 980,763 |
| Jan 16, 2026 | $35.50 | $35.89 | $35.35 | $35.77 | +0.53% | 649,152 |
| Jan 15, 2026 | $35.96 | $36.16 | $35.53 | $35.58 | -1.41% | 763,776 |
| Jan 14, 2026 | $35.83 | $36.29 | $35.83 | $36.09 | +1.21% | 1,308,902 |
| Jan 13, 2026 | $36.33 | $36.33 | $35.59 | $35.66 | -1.84% | 1,163,164 |
| Jan 12, 2026 | $36.56 | $36.76 | $36.21 | $36.33 | -0.11% | 718,740 |
| Jan 9, 2026 | $36.59 | $36.78 | $36.20 | $36.37 | -0.44% | 784,741 |
| Jan 8, 2026 | $36.51 | $36.92 | $36.45 | $36.53 | -0.11% | 833,624 |
| Jan 7, 2026 | $37.11 | $37.23 | $36.57 | $36.57 | -1.38% | 946,172 |
| Jan 6, 2026 | $37.85 | $38.04 | $37.05 | $37.08 | -1.85% | 1,120,480 |
| Jan 5, 2026 | $37.88 | $37.93 | $36.97 | $37.78 | -0.40% | 1,201,850 |
| Jan 2, 2026 | $37.77 | $38.40 | $37.77 | $37.93 | +0.53% | 799,959 |
| Dec 31, 2025 | $37.76 | $37.93 | $37.72 | $37.73 | -0.29% | 589,830 |
| Dec 30, 2025 | $37.57 | $38.01 | $37.46 | $37.84 | +0.91% | 705,422 |
| Dec 29, 2025 | $37.20 | $37.69 | $37.20 | $37.50 | +0.24% | 1,050,720 |
| Dec 26, 2025 | $37.38 | $37.51 | $37.27 | $37.41 | +0.38% | 312,702 |
| Dec 24, 2025 | $37.15 | $37.36 | $37.07 | $37.27 | +0.76% | 500,620 |
| Dec 23, 2025 | $36.82 | $37.26 | $36.82 | $36.99 | +0.63% | 1,049,764 |
| Dec 22, 2025 | $36.53 | $36.76 | $36.38 | $36.76 | +0.38% | 870,134 |
| Dec 19, 2025 | $36.65 | $37.01 | $36.46 | $36.62 | -0.08% | 1,464,067 |
| Dec 18, 2025 | $37.22 | $37.46 | $36.45 | $36.65 | -1.53% | 932,602 |
| Dec 17, 2025 | $36.92 | $37.37 | $36.78 | $37.22 | +1.14% | 1,032,846 |
| Dec 16, 2025 | $36.72 | $36.99 | $36.58 | $36.80 | +0.35% | 1,238,520 |
| Dec 15, 2025 | $36.33 | $36.71 | $36.02 | $36.67 | +1.24% | 1,020,457 |
| Dec 12, 2025 | $36.33 | $36.44 | $36.11 | $36.22 | +0.14% | 852,107 |
| Dec 11, 2025 | $36.07 | $36.45 | $35.91 | $36.17 | +0.81% | 1,023,969 |
| Dec 10, 2025 | $36.41 | $36.41 | $35.66 | $35.88 | -1.91% | 1,372,875 |
| Dec 9, 2025 | $36.70 | $37.01 | $36.49 | $36.58 | +0.08% | 659,254 |
| Dec 8, 2025 | $37.19 | $37.25 | $36.39 | $36.55 | -2.53% | 915,659 |
| Dec 5, 2025 | $37.77 | $37.79 | $37.45 | $37.50 | -0.13% | 941,672 |
| Dec 4, 2025 | $37.96 | $38.05 | $37.42 | $37.55 | -0.74% | 1,582,812 |
| Dec 3, 2025 | $38.80 | $38.97 | $37.76 | $37.83 | -2.22% | 1,766,059 |
| Dec 2, 2025 | $39.17 | $39.17 | $38.40 | $38.69 | -0.64% | 706,607 |
| Dec 1, 2025 | $38.94 | $39.20 | $38.78 | $38.94 | -0.46% | 893,586 |
| Nov 28, 2025 | $39.25 | $39.25 | $38.87 | $39.12 | -0.08% | 354,425 |
| Nov 26, 2025 | $38.68 | $39.24 | $38.57 | $39.15 | +1.82% | 838,602 |
| Nov 25, 2025 | $38.48 | $38.78 | $38.09 | $38.45 | +0.71% | 696,759 |
| Nov 24, 2025 | $38.30 | $38.48 | $37.44 | $38.18 | -0.42% | 1,210,331 |
| Nov 21, 2025 | $37.82 | $38.42 | $37.71 | $38.34 | +1.48% | 823,656 |
| Nov 20, 2025 | $38.30 | $38.30 | $37.68 | $37.78 | -1.41% | 606,696 |
| Nov 19, 2025 | $38.42 | $38.72 | $38.02 | $38.32 | -0.52% | 1,538,936 |
| Nov 18, 2025 | $38.51 | $38.79 | $38.31 | $38.52 | -0.03% | 645,675 |
| Nov 17, 2025 | $38.36 | $38.61 | $38.22 | $38.53 | +0.42% | 815,711 |
| Nov 14, 2025 | $38.33 | $38.41 | $37.72 | $38.37 | -0.03% | 1,466,463 |
| Nov 13, 2025 | $38.33 | $38.44 | $38.03 | $38.38 | -0.10% | 626,712 |
| Nov 12, 2025 | $38.24 | $38.42 | $37.83 | $38.42 | +0.68% | 686,766 |
| Nov 11, 2025 | $37.75 | $38.25 | $37.75 | $38.16 | +1.14% | 516,591 |
| Nov 10, 2025 | $37.42 | $37.91 | $37.23 | $37.73 | +0.80% | 708,739 |
| Nov 7, 2025 | $36.99 | $37.48 | $36.62 | $37.43 | +1.68% | 867,883 |
| Nov 6, 2025 | $37.24 | $37.52 | $36.60 | $36.81 | -1.15% | 952,997 |
| Nov 5, 2025 | $38.05 | $38.22 | $37.03 | $37.24 | -2.15% | 1,194,390 |
| Nov 4, 2025 | $38.16 | $38.62 | $37.97 | $38.06 | -1.09% | 1,006,624 |
| Nov 3, 2025 | $38.86 | $38.99 | $38.07 | $38.48 | -1.69% | 1,162,725 |
| Oct 31, 2025 | $39.25 | $39.40 | $39.08 | $39.14 | -0.71% | 667,584 |
| Oct 30, 2025 | $39.66 | $39.67 | $39.08 | $39.42 | -0.90% | 976,557 |
| Oct 29, 2025 | $40.13 | $40.13 | $39.55 | $39.78 | -0.53% | 1,651,760 |
| Oct 28, 2025 | $39.97 | $40.26 | $39.64 | $39.99 | +0.63% | 834,159 |
| Oct 27, 2025 | $39.31 | $39.76 | $39.19 | $39.74 | +1.02% | 1,155,994 |
| Oct 24, 2025 | $38.69 | $39.37 | $38.52 | $39.34 | +1.86% | 2,460,157 |
| Oct 23, 2025 | $37.77 | $38.74 | $36.97 | $38.62 | +3.40% | 2,247,984 |
| Oct 22, 2025 | $36.74 | $37.52 | $36.73 | $37.35 | +1.06% | 1,295,592 |
| Oct 21, 2025 | $36.50 | $37.11 | $36.50 | $36.96 | +0.98% | 1,663,780 |
| Oct 20, 2025 | $37.21 | $37.21 | $36.42 | $36.60 | – | 1,196,321 |
Seasonality
RCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -1.9% | -0.1% | -0.3% | 1.1% | -0.6% | 2.5% | 0.7% | -4.6% | 1.4% | 4.8% | 0.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.2% | 5.6% | -2.8% | -5.3% | 5.8% | -14.9% | 4.2% | 9.0% | -15.7% | 5.9% | ||
| 2025 | -10.6% | 1.0% | -2.5% | -2.4% | 2.9% | 12.0% | 12.6% | 7.3% | -2.8% | 13.5% | -0.1% | -3.6% |
| 2024 | -0.2% | -5.2% | -6.6% | -8.6% | 7.8% | -7.6% | 4.5% | 4.9% | 0.1% | -9.7% | -1.6% | -13.1% |
| 2023 | 3.9% | -1.8% | -2.2% | 6.5% | -10.2% | 3.8% | -4.1% | -7.1% | -4.8% | -3.5% | 16.3% | 9.5% |
| 2022 | 6.5% | 1.8% | 10.7% | -4.0% | -5.9% | -5.8% | -4.1% | -6.3% | -9.7% | 8.0% | 10.8% | 2.4% |
| 2021 | -3.2% | -4.1% | 7.5% | 6.8% | 4.9% | 3.7% | -4.0% | -0.1% | -7.8% | -0.1% | -4.1% | 7.5% |
| 2020 | 0.8% | -8.3% | -8.8% | 0.7% | 0.2% | -3.3% | 1.6% | 1.9% | -3.9% | 2.4% | 16.0% | -0.3% |
| 2019 | 5.5% | 2.3% | -2.0% | -6.5% | 4.5% | 2.5% | -3.0% | -4.6% | -0.8% | -3.4% | 2.6% | 3.6% |
| 2018 | -4.2% | -7.6% | -0.1% | 5.7% | -0.6% | 2.0% | 7.2% | 1.8% | -0.1% | 0.2% | 3.6% | -3.3% |
| 2017 | 12.5% | -3.1% | 6.1% | 3.7% | 1.7% | 2.0% | 10.1% | 0.3% | -0.5% | 0.7% | -0.1% | -1.1% |