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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.97 | $33.24 | $29.26 | $32.61 | +5.88% | 37,113,242 |
| Sep 2026 | $36.90 | $38.09 | $30.71 | $30.80 | -16.51% | 25,960,218 |
| Aug 2026 | $34.23 | $37.27 | $33.32 | $36.89 | +8.98% | 21,034,980 |
| Jul 2026 | $32.18 | $35.48 | $31.38 | $33.85 | +4.15% | 34,683,211 |
| Jun 2026 | $38.53 | $39.65 | $32.47 | $32.50 | -15.69% | 23,306,074 |
| May 2026 | $36.48 | $38.68 | $35.18 | $38.55 | +5.82% | 20,743,483 |
| Apr 2026 | $38.28 | $38.61 | $31.97 | $36.43 | -5.25% | 36,972,251 |
| Mar 2026 | $39.77 | $41.14 | $37.65 | $38.45 | -3.71% | 25,008,938 |
| Feb 2026 | $38.08 | $40.19 | $35.99 | $39.93 | +5.61% | 19,750,145 |
| Jan 2026 | $37.77 | $38.66 | $35.35 | $37.81 | +0.21% | 22,597,833 |
| Dec 2025 | $38.94 | $39.20 | $35.66 | $37.73 | -3.55% | 21,482,284 |
| Nov 2025 | $38.86 | $39.25 | $36.60 | $39.12 | -0.05% | 16,720,681 |
| Oct 2025 | $34.47 | $40.26 | $34.33 | $39.14 | +13.55% | 30,119,428 |
| Sep 2025 | $35.68 | $36.17 | $33.89 | $34.47 | -3.80% | 19,279,482 |
| Aug 2025 | $33.58 | $35.98 | $32.96 | $35.83 | +7.28% | 19,279,446 |
| Jul 2025 | $29.68 | $35.18 | $29.68 | $33.40 | +12.61% | 38,892,739 |
| Jun 2025 | $26.75 | $29.69 | $26.30 | $29.66 | +10.51% | 27,746,754 |
| May 2025 | $25.97 | $27.02 | $24.80 | $26.84 | +2.87% | 20,327,304 |
| Apr 2025 | $26.52 | $26.87 | $23.18 | $26.09 | -2.39% | 31,299,014 |
| Mar 2025 | $27.89 | $28.80 | $26.64 | $26.73 | -3.71% | 22,556,710 |
| Feb 2025 | $27.14 | $28.74 | $26.57 | $27.76 | +1.02% | 21,303,460 |
| Jan 2025 | $30.85 | $31.27 | $27.45 | $27.48 | -10.58% | 20,843,418 |
| Dec 2024 | $35.69 | $36.28 | $29.91 | $30.73 | -14.02% | 30,027,123 |
| Nov 2024 | $36.54 | $37.42 | $34.95 | $35.74 | -1.60% | 22,858,738 |
| Oct 2024 | $40.03 | $40.19 | $36.01 | $36.32 | -9.67% | 16,478,244 |
| Sep 2024 | $40.50 | $41.84 | $39.39 | $40.21 | -0.84% | 16,353,050 |
| Aug 2024 | $38.63 | $41.32 | $37.32 | $40.55 | +4.92% | 15,470,605 |
| Jul 2024 | $37.09 | $39.02 | $35.55 | $38.65 | +4.52% | 16,493,475 |
| Jun 2024 | $40.45 | $40.73 | $36.54 | $36.98 | -8.47% | 19,500,642 |
| May 2024 | $37.48 | $40.47 | $37.08 | $40.40 | +7.82% | 19,590,217 |
| Apr 2024 | $40.94 | $40.94 | $37.24 | $37.47 | -8.61% | 21,979,318 |
| Mar 2024 | $44.35 | $44.83 | $40.88 | $41.00 | -7.41% | 12,513,942 |
| Feb 2024 | $47.22 | $48.09 | $43.89 | $44.28 | -5.20% | 7,742,644 |
| Jan 2024 | $46.36 | $48.19 | $45.85 | $46.71 | -0.21% | 7,707,244 |
| Dec 2023 | $43.32 | $47.04 | $43.30 | $46.81 | +8.61% | 8,260,343 |
| Nov 2023 | $37.07 | $43.43 | $37.02 | $43.10 | +16.30% | 8,741,156 |
| Oct 2023 | $38.21 | $39.95 | $36.55 | $37.06 | -3.46% | 8,850,209 |
| Sep 2023 | $40.90 | $42.28 | $37.95 | $38.39 | -5.63% | 7,548,772 |
| Aug 2023 | $43.62 | $43.87 | $39.09 | $40.68 | -7.08% | 7,231,818 |
| Jul 2023 | $45.49 | $46.87 | $43.23 | $43.78 | -4.08% | 6,150,372 |
| Jun 2023 | $44.55 | $46.04 | $42.53 | $45.64 | +2.93% | 6,963,032 |
| May 2023 | $49.54 | $50.00 | $43.68 | $44.34 | -10.22% | 6,172,213 |
| Apr 2023 | $45.67 | $49.56 | $44.59 | $49.39 | +6.54% | 7,124,278 |
| Mar 2023 | $47.92 | $48.70 | $43.49 | $46.36 | -2.97% | 6,358,142 |
| Feb 2023 | $48.43 | $49.65 | $47.34 | $47.78 | -1.79% | 4,538,950 |
| Jan 2023 | $46.72 | $50.16 | $46.32 | $48.65 | +3.86% | 6,990,118 |
| Dec 2022 | $46.40 | $47.81 | $43.44 | $46.84 | +1.54% | 7,928,780 |
| Nov 2022 | $42.09 | $46.22 | $40.70 | $46.13 | +10.78% | 6,672,180 |
| Oct 2022 | $39.07 | $42.74 | $36.23 | $41.64 | +8.04% | 9,049,538 |
| Sep 2022 | $42.94 | $43.42 | $38.42 | $38.54 | -10.50% | 10,429,987 |
| Aug 2022 | $45.86 | $46.75 | $42.94 | $43.06 | -6.31% | 8,286,065 |
| Jul 2022 | $48.00 | $48.79 | $44.75 | $45.96 | -4.05% | 6,829,285 |
| Jun 2022 | $51.29 | $51.55 | $44.53 | $47.90 | -6.57% | 6,691,715 |
| May 2022 | $54.36 | $54.41 | $48.25 | $51.27 | -5.86% | 9,554,996 |
| Apr 2022 | $56.87 | $64.55 | $54.27 | $54.46 | -4.04% | 6,592,824 |
| Mar 2022 | $51.54 | $57.10 | $51.07 | $56.75 | +9.94% | 7,819,495 |
| Feb 2022 | $50.60 | $53.38 | $50.40 | $51.62 | +1.77% | 6,330,545 |
| Jan 2022 | $47.66 | $51.28 | $47.07 | $50.72 | +6.49% | 7,831,442 |
| Dec 2021 | $45.21 | $47.71 | $44.26 | $47.63 | +6.58% | 6,926,364 |
| Nov 2021 | $46.59 | $49.55 | $44.19 | $44.69 | -4.06% | 7,910,477 |
| Oct 2021 | $46.82 | $50.61 | $45.20 | $46.58 | -0.13% | 6,923,902 |
| Sep 2021 | $51.20 | $51.35 | $46.10 | $46.64 | -8.51% | 8,076,150 |
| Aug 2021 | $51.15 | $51.73 | $49.08 | $50.98 | -0.10% | 7,643,054 |
| Jul 2021 | $53.09 | $53.90 | $50.55 | $51.03 | -3.97% | 5,527,428 |
| Jun 2021 | $51.61 | $53.36 | $51.08 | $53.14 | +2.88% | 8,903,149 |
| May 2021 | $49.32 | $52.44 | $48.99 | $51.65 | +4.92% | 4,884,679 |
| Apr 2021 | $46.27 | $50.26 | $46.04 | $49.23 | +6.79% | 7,650,689 |
| Mar 2021 | $43.84 | $52.84 | $43.39 | $46.10 | +6.59% | 18,248,409 |
| Feb 2021 | $45.29 | $46.80 | $43.18 | $43.25 | -4.06% | 9,067,649 |
| Jan 2021 | $46.67 | $49.34 | $44.99 | $45.08 | -3.24% | 5,622,833 |
| Dec 2020 | $47.54 | $47.98 | $45.35 | $46.59 | -1.12% | 8,866,087 |
| Nov 2020 | $40.93 | $47.43 | $40.58 | $47.12 | +16.03% | 5,938,582 |
| Oct 2020 | $39.70 | $45.05 | $39.26 | $40.61 | +2.42% | 11,743,841 |
| Sep 2020 | $41.75 | $44.88 | $37.84 | $39.65 | -4.73% | 15,909,186 |
| Aug 2020 | $40.99 | $43.12 | $40.80 | $41.62 | +1.91% | 6,485,736 |
| Jul 2020 | $40.43 | $42.22 | $38.33 | $40.84 | +1.62% | 14,834,621 |
| Jun 2020 | $41.92 | $44.60 | $39.58 | $40.19 | -4.08% | 12,088,314 |
| May 2020 | $41.37 | $42.11 | $38.32 | $41.90 | +0.19% | 12,650,629 |
| Apr 2020 | $40.34 | $45.35 | $39.56 | $41.82 | +0.70% | 13,942,392 |
| Mar 2020 | $46.01 | $49.23 | $32.20 | $41.53 | -9.50% | 21,305,512 |
| Feb 2020 | $50.23 | $50.40 | $45.58 | $45.89 | -8.35% | 8,089,630 |
| Jan 2020 | $49.84 | $51.29 | $49.21 | $50.07 | +0.81% | 9,207,524 |
| Dec 2019 | $48.32 | $49.78 | $47.12 | $49.67 | +2.82% | 7,818,360 |
| Nov 2019 | $47.19 | $48.43 | $46.73 | $48.31 | +2.59% | 6,615,719 |
| Oct 2019 | $48.70 | $50.95 | $45.94 | $47.09 | -3.37% | 16,229,181 |
| Sep 2019 | $49.36 | $51.25 | $48.65 | $48.73 | -1.60% | 9,723,612 |
| Aug 2019 | $51.63 | $52.90 | $48.56 | $49.52 | -4.57% | 8,167,497 |
| Jul 2019 | $53.56 | $54.82 | $51.28 | $51.89 | -3.05% | 7,697,727 |
| Jun 2019 | $52.57 | $54.06 | $51.11 | $53.52 | +1.77% | 7,421,404 |
| May 2019 | $50.59 | $53.23 | $50.32 | $52.59 | +4.51% | 9,046,356 |
| Apr 2019 | $54.09 | $54.73 | $48.68 | $50.32 | -6.50% | 8,496,558 |
| Mar 2019 | $55.15 | $55.15 | $51.34 | $53.82 | -2.68% | 8,683,802 |
| Feb 2019 | $54.04 | $55.93 | $53.12 | $55.30 | +2.27% | 5,718,116 |
| Jan 2019 | $51.04 | $55.17 | $50.65 | $54.07 | +5.48% | 8,816,918 |
| Dec 2018 | $53.59 | $54.83 | $49.68 | $51.26 | -3.92% | 7,268,210 |
| Nov 2018 | $51.86 | $53.92 | $50.33 | $53.35 | +3.57% | 8,081,872 |
| Oct 2018 | $52.04 | $52.33 | $49.27 | $51.51 | +0.19% | 9,544,510 |
| Sep 2018 | $51.46 | $52.88 | $50.51 | $51.41 | -0.77% | 4,083,777 |
| Aug 2018 | $50.94 | $53.49 | $50.46 | $51.81 | +1.85% | 6,661,440 |
| Jul 2018 | $47.29 | $51.32 | $47.05 | $50.87 | +7.16% | 7,532,491 |
| Jun 2018 | $47.03 | $48.14 | $46.16 | $47.47 | +1.17% | 8,523,515 |
| May 2018 | $47.09 | $49.35 | $46.09 | $46.92 | -0.61% | 7,979,307 |
| Apr 2018 | $44.59 | $48.48 | $43.69 | $47.21 | +5.66% | 9,401,002 |
| Mar 2018 | $45.13 | $46.02 | $43.11 | $44.68 | -0.91% | 7,847,086 |
| Feb 2018 | $48.60 | $48.91 | $44.43 | $45.09 | -7.60% | 6,844,506 |
| Jan 2018 | $50.85 | $51.41 | $47.89 | $48.80 | -4.18% | 7,460,793 |
| Dec 2017 | $52.15 | $52.55 | $49.70 | $50.93 | -1.79% | 6,145,428 |
| Nov 2017 | $51.93 | $54.95 | $51.52 | $51.86 | -0.08% | 5,667,581 |
| Oct 2017 | $51.52 | $54.24 | $51.21 | $51.90 | +0.70% | 7,501,871 |
| Sep 2017 | $52.52 | $53.55 | $50.91 | $51.54 | -1.21% | 6,225,179 |
| Aug 2017 | $52.10 | $52.39 | $50.12 | $52.17 | +0.33% | 6,505,820 |
| Jul 2017 | $47.37 | $53.07 | $46.52 | $52.00 | +10.15% | 8,518,044 |
| Jun 2017 | $46.69 | $48.74 | $45.66 | $47.21 | +1.22% | 7,357,519 |
| May 2017 | $45.91 | $46.98 | $44.93 | $46.64 | +1.70% | 5,712,822 |
| Apr 2017 | $43.97 | $47.42 | $43.53 | $45.86 | +3.71% | 6,205,557 |
| Mar 2017 | $41.90 | $44.43 | $41.33 | $44.22 | +5.19% | 7,496,785 |
| Feb 2017 | $43.17 | $44.09 | $41.99 | $42.04 | -3.13% | 4,584,228 |
| Jan 2017 | $38.66 | $43.97 | $38.15 | $43.40 | +12.49% | 5,534,940 |
| Dec 2016 | $38.76 | $40.01 | $37.81 | $38.58 | -0.05% | 4,083,173 |
| Nov 2016 | $40.34 | $40.40 | $37.03 | $38.60 | -4.05% | 4,917,328 |
| Oct 2016 | $42.33 | $42.64 | $39.75 | $40.23 | -5.16% | 5,299,873 |
| Sep 2016 | $42.74 | $44.44 | $41.15 | $42.42 | -0.86% | 4,762,200 |
| Aug 2016 | $43.99 | $45.50 | $42.49 | $42.79 | -3.12% | 5,555,900 |
| Jul 2016 | $40.36 | $44.43 | $40.26 | $44.17 | +9.33% | 5,713,400 |
| Jun 2016 | $38.19 | $40.56 | $37.37 | $40.40 | +5.84% | 5,929,200 |
| May 2016 | $39.09 | $39.40 | $37.62 | $38.17 | -1.83% | 4,439,500 |
| Apr 2016 | $39.62 | $40.61 | $37.59 | $38.88 | -2.85% | 8,207,300 |
| Mar 2016 | $37.29 | $40.66 | $37.09 | $40.02 | +8.31% | 7,442,500 |
| Feb 2016 | $34.25 | $37.23 | $33.25 | $36.95 | +8.07% | 8,252,900 |
| Jan 2016 | $34.00 | $36.45 | $32.50 | $34.19 | -0.78% | 9,181,000 |
| Dec 2015 | $38.56 | $38.61 | $33.76 | $34.46 | -10.49% | 9,585,600 |
| Nov 2015 | $39.72 | $40.58 | $38.07 | $38.50 | -3.27% | 7,115,700 |
| Oct 2015 | $34.80 | $41.38 | $34.15 | $39.80 | +15.43% | 11,736,900 |
| Sep 2015 | $33.64 | $35.26 | $32.67 | $34.48 | +1.06% | 10,812,800 |
| Aug 2015 | $35.08 | $35.78 | $33.18 | $34.12 | -2.74% | 11,075,600 |
| Jul 2015 | $35.53 | $35.77 | $33.56 | $35.08 | -1.27% | 10,585,500 |
| Jun 2015 | $34.41 | $35.53 | $33.63 | $35.53 | +3.53% | 12,176,300 |
| May 2015 | $35.44 | $36.62 | $34.07 | $34.32 | -3.89% | 8,847,900 |
| Apr 2015 | $33.57 | $36.59 | $33.40 | $35.71 | +6.66% | 11,715,500 |
| Mar 2015 | $35.30 | $35.62 | $33.02 | $33.48 | -5.40% | 11,098,800 |
| Feb 2015 | $35.71 | $37.55 | $35.33 | $35.39 | -0.67% | 8,586,800 |
| Jan 2015 | $38.71 | $39.34 | $35.00 | $35.63 | -8.31% | 8,655,400 |
| Dec 2014 | $40.44 | $41.13 | $37.69 | $38.86 | -3.43% | 7,740,500 |
| Nov 2014 | $37.56 | $40.59 | $37.08 | $40.24 | +6.88% | 6,067,100 |
| Oct 2014 | $37.22 | $39.25 | $36.05 | $37.65 | +0.61% | 8,761,600 |
| Sep 2014 | $40.78 | $41.54 | $37.20 | $37.42 | -8.26% | 5,352,200 |
| Aug 2014 | $39.01 | $41.15 | $38.19 | $40.79 | +4.48% | 4,562,000 |
| Jul 2014 | $40.38 | $40.66 | $38.20 | $39.04 | -3.01% | 7,865,900 |
| Jun 2014 | $40.35 | $41.08 | $39.58 | $40.25 | -0.49% | 6,309,300 |
| May 2014 | $39.70 | $42.46 | $39.49 | $40.45 | +1.84% | 4,887,600 |
| Apr 2014 | $41.44 | $42.07 | $38.13 | $39.72 | -4.15% | 9,753,600 |
| Mar 2014 | $38.57 | $41.87 | $38.28 | $41.44 | +7.16% | 10,424,800 |
| Feb 2014 | $42.28 | $42.75 | $37.00 | $38.67 | -8.02% | 10,854,600 |
| Jan 2014 | $45.25 | $45.40 | $41.13 | $42.04 | -7.09% | 6,824,900 |
| Dec 2013 | $44.65 | $45.86 | $43.39 | $45.25 | +0.94% | 6,276,100 |
| Nov 2013 | $45.48 | $45.66 | $43.78 | $44.83 | -1.28% | 5,781,300 |
| Oct 2013 | $42.88 | $46.10 | $42.09 | $45.41 | +5.58% | 9,997,400 |
| Sep 2013 | $43.49 | $44.42 | $40.77 | $43.01 | +8.61% | 13,026,200 |
| Aug 2013 | $40.13 | $41.48 | $38.52 | $39.60 | -0.85% | 18,014,300 |
| Jul 2013 | $39.23 | $41.43 | $38.41 | $39.94 | +1.89% | 15,211,600 |
| Jun 2013 | $45.50 | $46.00 | $38.32 | $39.20 | -13.48% | 17,891,300 |
| May 2013 | $49.43 | $50.10 | $45.25 | $45.31 | -8.15% | 7,244,300 |
| Apr 2013 | $51.06 | $51.98 | $48.43 | $49.33 | -3.39% | 8,378,100 |
| Mar 2013 | $47.64 | $51.14 | $47.20 | $51.06 | +7.52% | 7,245,800 |
| Feb 2013 | $46.64 | $48.38 | $45.09 | $47.49 | +2.15% | 6,666,200 |
| Jan 2013 | $46.24 | $47.04 | $44.62 | $46.49 | +2.13% | 5,144,600 |
| Dec 2012 | $44.26 | $46.14 | $43.44 | $45.52 | +3.06% | 5,506,400 |
| Nov 2012 | $43.75 | $44.36 | $41.74 | $44.17 | +0.57% | 4,846,100 |
| Oct 2012 | $40.43 | $44.48 | $40.06 | $43.92 | +8.71% | 5,088,200 |
| Sep 2012 | $40.40 | $42.26 | $39.41 | $40.40 | +0.02% | 4,620,400 |
| Aug 2012 | $39.43 | $41.11 | $39.00 | $40.39 | +3.01% | 4,935,900 |
| Jul 2012 | $36.20 | $39.64 | $36.17 | $39.21 | +8.29% | 5,768,300 |
| Jun 2012 | $33.98 | $36.75 | $33.58 | $36.21 | +5.54% | 6,262,000 |
| May 2012 | $37.32 | $37.59 | $34.15 | $34.31 | -8.09% | 8,583,800 |
| Apr 2012 | $39.59 | $40.58 | $36.46 | $37.33 | -5.97% | 8,758,100 |
| Mar 2012 | $38.42 | $40.00 | $37.74 | $39.70 | +3.66% | 7,934,700 |
| Feb 2012 | $38.58 | $39.32 | $37.19 | $38.30 | -0.39% | 6,349,400 |
| Jan 2012 | $39.00 | $39.58 | $37.12 | $38.45 | -0.16% | 6,947,800 |
| Dec 2011 | $37.06 | $38.80 | $35.39 | $38.51 | +4.00% | 6,881,300 |
| Nov 2011 | $35.42 | $37.80 | $34.64 | $37.03 | +1.87% | 6,482,300 |
| Oct 2011 | $34.03 | $37.21 | $32.27 | $36.35 | +6.26% | 9,758,700 |
| Sep 2011 | $38.81 | $39.55 | $33.39 | $34.21 | -12.03% | 10,038,800 |
| Aug 2011 | $38.66 | $39.09 | $34.41 | $38.89 | +1.91% | 15,366,400 |
| Jul 2011 | $39.47 | $40.69 | $37.88 | $38.16 | -3.44% | 9,505,000 |
| Jun 2011 | $38.12 | $39.62 | $35.97 | $39.52 | +3.35% | 7,347,800 |
| May 2011 | $37.73 | $38.96 | $36.01 | $38.24 | +1.08% | 7,852,400 |
| Apr 2011 | $36.66 | $37.83 | $35.50 | $37.83 | +3.93% | 6,168,000 |
| Mar 2011 | $35.31 | $36.80 | $33.62 | $36.40 | +3.12% | 9,315,400 |
| Feb 2011 | $35.19 | $36.40 | $34.23 | $35.30 | +1.09% | 11,146,300 |
| Jan 2011 | $34.84 | $36.69 | $34.14 | $34.92 | +0.84% | 9,931,400 |
| Dec 2010 | $35.99 | $36.44 | $33.70 | $34.63 | -2.23% | 8,571,700 |
| Nov 2010 | $36.74 | $37.08 | $35.20 | $35.42 | -2.83% | 7,498,600 |
| Oct 2010 | $37.51 | $40.82 | $35.82 | $36.45 | -2.62% | 10,553,200 |
| Sep 2010 | $35.37 | $38.33 | $35.15 | $37.43 | +7.53% | 7,752,800 |
| Aug 2010 | $35.10 | $36.24 | $33.94 | $34.81 | +0.26% | 7,774,200 |
| Jul 2010 | $32.63 | $36.99 | $31.78 | $34.72 | +5.98% | 10,929,700 |
| Jun 2010 | $34.00 | $37.09 | $32.50 | $32.76 | -3.73% | 12,113,200 |
| May 2010 | $35.91 | $36.80 | $31.99 | $34.03 | -4.44% | 13,232,600 |
| Apr 2010 | $34.28 | $36.21 | $33.15 | $35.61 | +4.34% | 13,740,600 |
| Mar 2010 | $33.24 | $35.62 | $32.59 | $34.13 | +3.33% | 12,106,600 |
| Feb 2010 | $31.40 | $33.49 | $30.26 | $33.03 | +5.66% | 12,326,900 |
| Jan 2010 | $31.37 | $31.88 | $29.61 | $31.26 | +0.84% | 11,933,600 |
| Dec 2009 | $30.51 | $32.38 | $28.13 | $31.00 | +2.45% | 11,089,000 |
| Nov 2009 | $29.26 | $32.38 | $29.07 | $30.26 | +3.35% | 7,148,700 |
| Oct 2009 | $28.33 | $30.87 | $26.12 | $29.28 | +3.83% | 10,520,500 |
| Sep 2009 | $27.00 | $29.29 | $26.68 | $28.20 | +2.43% | 7,735,000 |
| Aug 2009 | $27.85 | $28.40 | $26.13 | $27.53 | -0.22% | 4,672,304 |
| Jul 2009 | $25.66 | $28.93 | $24.20 | $27.59 | +7.15% | 7,045,207 |
| Jun 2009 | $29.87 | $30.29 | $24.83 | $25.75 | -12.95% | 9,387,980 |
| May 2009 | $26.27 | $29.64 | $24.44 | $29.58 | +21.43% | 9,229,181 |
| Apr 2009 | $22.57 | $24.82 | $21.51 | $24.36 | +6.70% | 12,156,670 |
| Mar 2009 | $22.37 | $25.07 | $19.59 | $22.83 | -2.69% | 18,758,717 |
| Feb 2009 | $28.02 | $29.56 | $22.68 | $23.46 | -16.69% | 17,200,456 |
| Jan 2009 | $29.88 | $31.33 | $24.63 | $28.16 | -5.54% | 15,444,620 |
| Dec 2008 | $27.41 | $30.11 | $25.45 | $29.81 | +10.08% | 12,255,541 |
| Nov 2008 | $29.10 | $32.25 | $24.40 | $27.08 | -6.07% | 22,748,192 |
| Oct 2008 | $32.35 | $34.49 | $22.61 | $28.83 | -12.48% | 24,578,878 |
| Sep 2008 | $35.93 | $36.24 | $31.01 | $32.94 | -8.96% | 14,128,045 |
| Aug 2008 | $33.71 | $37.33 | $31.41 | $36.18 | +6.76% | 11,950,503 |
| Jul 2008 | $38.22 | $39.94 | $33.62 | $33.89 | -12.34% | 15,622,351 |
| Jun 2008 | $43.68 | $43.80 | $37.19 | $38.66 | -11.37% | 11,931,503 |
| May 2008 | $44.45 | $46.09 | $42.45 | $43.62 | -1.36% | 10,226,501 |
| Apr 2008 | $36.17 | $44.85 | $36.17 | $44.22 | +24.21% | 12,415,785 |
| Mar 2008 | $38.81 | $40.15 | $31.88 | $35.60 | -10.01% | 11,144,250 |
| Feb 2008 | $38.20 | $40.81 | $35.40 | $39.56 | +3.26% | 7,940,900 |
| Jan 2008 | $45.50 | $45.83 | $35.02 | $38.31 | -15.34% | 12,611,970 |
| Dec 2007 | $41.21 | $46.15 | $41.07 | $45.25 | +9.06% | 7,180,926 |
| Nov 2007 | $50.62 | $54.28 | $40.31 | $41.49 | -17.86% | 14,517,227 |
| Oct 2007 | $45.58 | $51.53 | $45.55 | $50.51 | +11.95% | 6,636,700 |
| Sep 2007 | $45.00 | $46.05 | $42.82 | $45.12 | +0.53% | 5,525,500 |
| Aug 2007 | $44.97 | $48.54 | $39.91 | $44.88 | -0.91% | 10,925,700 |
| Jul 2007 | $42.66 | $50.55 | $42.09 | $45.29 | +6.59% | 11,310,800 |
| Jun 2007 | $41.16 | $45.22 | $40.11 | $42.49 | +3.33% | 8,681,000 |
| May 2007 | $38.09 | $41.71 | $37.38 | $41.12 | +7.76% | 9,576,575 |
| Apr 2007 | $32.54 | $39.06 | $32.19 | $38.16 | +17.52% | 6,357,000 |
| Mar 2007 | $32.11 | $33.43 | $30.49 | $32.47 | -0.55% | 6,056,000 |
| Feb 2007 | $31.06 | $34.62 | $29.82 | $32.65 | +5.49% | 8,922,023 |
| Jan 2007 | $29.53 | $33.43 | $29.50 | $30.95 | +3.86% | 8,137,600 |
| Dec 2006 | $30.55 | $30.59 | $26.58 | $29.80 | -2.63% | 5,762,000 |
| Nov 2006 | $29.72 | $30.85 | $28.41 | $30.61 | +2.32% | 8,385,400 |
| Oct 2006 | $27.23 | $30.36 | $25.85 | $29.91 | +9.02% | 6,403,200 |
| Sep 2006 | $25.88 | $27.58 | $25.15 | $27.44 | +6.42% | 5,388,600 |
| Aug 2006 | $23.01 | $25.89 | $22.80 | $25.78 | +20.75% | 7,243,000 |
| Jul 2006 | $20.20 | $21.67 | $19.91 | $21.35 | +5.69% | 3,142,000 |
| Jun 2006 | $20.87 | $21.47 | $19.34 | $20.20 | -3.19% | 5,128,800 |
| May 2006 | $21.40 | $21.69 | $18.69 | $20.87 | -1.63% | 6,780,600 |
| Apr 2006 | $19.04 | $21.69 | $18.31 | $21.21 | +11.19% | 9,471,400 |
| Mar 2006 | $19.97 | $20.59 | $18.94 | $19.08 | -4.70% | 5,414,600 |
| Feb 2006 | $22.03 | $22.18 | $19.33 | $20.02 | -9.31% | 7,419,000 |
| Jan 2006 | $21.26 | $22.43 | $20.11 | $22.07 | +4.45% | 6,323,800 |
| Dec 2005 | $19.06 | $21.25 | $18.89 | $21.13 | +10.60% | 5,467,800 |
| Nov 2005 | $19.79 | $20.58 | $18.68 | $19.11 | -3.34% | 3,341,400 |
| Oct 2005 | $20.40 | $21.20 | $19.67 | $19.77 | +0.20% | 3,415,400 |
| Sep 2005 | $18.52 | $20.57 | $18.39 | $19.73 | +6.25% | 5,059,400 |
| Aug 2005 | $18.46 | $18.91 | $17.91 | $18.57 | +0.54% | 3,766,800 |
| Jul 2005 | $16.44 | $18.62 | $15.97 | $18.47 | +12.32% | 8,772,200 |
| Jun 2005 | $15.29 | $16.63 | $15.20 | $16.44 | +8.41% | 4,356,600 |
| May 2005 | $14.44 | $15.24 | $14.22 | $15.17 | +5.46% | 1,656,400 |
| Apr 2005 | $13.63 | $14.49 | $13.45 | $14.38 | +5.58% | 3,045,800 |
| Mar 2005 | $13.58 | $14.18 | $13.30 | $13.62 | +0.59% | 2,145,200 |
| Feb 2005 | $13.34 | $14.55 | $13.33 | $13.54 | +1.12% | 2,783,200 |
| Jan 2005 | $13.08 | $14.06 | $12.19 | $13.39 | +2.41% | 3,923,200 |
| Dec 2004 | $12.10 | $13.22 | $11.26 | $13.08 | +8.28% | 3,582,200 |
| Nov 2004 | $11.44 | $12.66 | $11.38 | $12.08 | +4.82% | 4,593,800 |
| Oct 2004 | $10.12 | $11.56 | $10.03 | $11.52 | +14.00% | 602,400 |
| Sep 2004 | $8.94 | $10.15 | $8.79 | $10.11 | +13.67% | 1,354,600 |
| Aug 2004 | $8.94 | $9.31 | $8.53 | $8.89 | -0.95% | 488,800 |
| Jul 2004 | $9.05 | $9.53 | $8.87 | $8.98 | -0.99% | 569,200 |
| Jun 2004 | $9.40 | $9.84 | $8.80 | $9.07 | -5.38% | 655,200 |
| May 2004 | $8.72 | $9.75 | $8.25 | $9.58 | +11.20% | 550,000 |
| Apr 2004 | $9.35 | $9.91 | $8.25 | $8.62 | -7.81% | 1,256,800 |
| Mar 2004 | $9.45 | $9.73 | $8.60 | $9.35 | -0.59% | 1,164,400 |
| Feb 2004 | $9.64 | $10.38 | $9.20 | $9.40 | -2.39% | 1,286,200 |
| Jan 2004 | $8.38 | $9.83 | $8.30 | $9.63 | +16.73% | 2,066,600 |
| Dec 2003 | $7.77 | $8.51 | $7.54 | $8.25 | +5.63% | 925,000 |
| Nov 2003 | $7.85 | $8.41 | $7.62 | $7.81 | -0.64% | 1,151,400 |
| Oct 2003 | $7.67 | $7.95 | $6.92 | $7.86 | +2.54% | 1,422,000 |
| Sep 2003 | $7.14 | $8.01 | $7.14 | $7.67 | +7.58% | 899,400 |
| Aug 2003 | $7.70 | $7.93 | $6.99 | $7.13 | -7.77% | 836,200 |
| Jul 2003 | $8.10 | $8.26 | $7.58 | $7.73 | -3.74% | 815,200 |
| Jun 2003 | $7.12 | $8.19 | $7.09 | $8.03 | +12.24% | 455,200 |
| May 2003 | $6.53 | $7.41 | $6.53 | $7.15 | +8.99% | 471,400 |
| Apr 2003 | $5.34 | $6.66 | $5.27 | $6.56 | +23.08% | 662,800 |
| Mar 2003 | $4.63 | $5.53 | $4.31 | $5.33 | +15.37% | 911,000 |
| Feb 2003 | $4.89 | $4.92 | $4.18 | $4.62 | -4.45% | 1,214,000 |
| Jan 2003 | $4.70 | $5.23 | $4.60 | $4.84 | +3.09% | 5,521,600 |
| Dec 2002 | $4.86 | $5.40 | $4.46 | $4.69 | -3.50% | 3,769,200 |
| Nov 2002 | $4.01 | $4.88 | $3.84 | $4.86 | +20.90% | 3,927,000 |
| Oct 2002 | $3.15 | $4.38 | $2.68 | $4.02 | +28.03% | 1,735,000 |
| Sep 2002 | $4.10 | $4.41 | $3.14 | $3.14 | -24.79% | 1,023,200 |
| Aug 2002 | $3.85 | $4.79 | $3.35 | $4.18 | +7.33% | 1,262,600 |
| Jul 2002 | $4.58 | $4.58 | $3.48 | $3.89 | -14.88% | 2,455,600 |
| Jun 2002 | $5.68 | $5.80 | $4.45 | $4.57 | -19.82% | 2,248,600 |
| May 2002 | $6.13 | $6.60 | $5.64 | $5.70 | -6.17% | 3,356,600 |
| Apr 2002 | $6.83 | $7.15 | $5.83 | $6.08 | -11.31% | 1,707,000 |
| Mar 2002 | $7.28 | $7.92 | $6.66 | $6.85 | -5.45% | 2,013,200 |
| Feb 2002 | $8.00 | $8.15 | $6.73 | $7.25 | -9.44% | 3,079,200 |
| Jan 2002 | $8.45 | $8.86 | $7.58 | $8.00 | -4.76% | 2,765,600 |
| Dec 2001 | $7.83 | $8.68 | $7.60 | $8.40 | +7.01% | 4,637,000 |
| Nov 2001 | $6.75 | $8.39 | $6.75 | $7.85 | +17.87% | 3,162,200 |
| Oct 2001 | $6.42 | $6.97 | $6.13 | $6.66 | +3.66% | 3,498,000 |
| Sep 2001 | $6.94 | $7.45 | $5.50 | $6.43 | -7.49% | 2,551,200 |
| Aug 2001 | $8.09 | $8.29 | $6.89 | $6.95 | -14.58% | 3,449,800 |
| Jul 2001 | $7.62 | $8.91 | $7.53 | $8.13 | +7.33% | 4,311,200 |
| Jun 2001 | $7.58 | $8.29 | $7.20 | $7.58 | +5.21% | 2,926,400 |
| May 2001 | $6.52 | $7.77 | $6.42 | $7.20 | +10.43% | 4,354,800 |
| Apr 2001 | $7.44 | $7.44 | $5.75 | $6.52 | -12.13% | 6,660,800 |
| Mar 2001 | $7.84 | $8.28 | $6.43 | $7.42 | -5.30% | 5,535,200 |
| Feb 2001 | $9.43 | $9.43 | $7.63 | $7.84 | -15.75% | 3,729,800 |
| Jan 2001 | $8.38 | $10.09 | $8.38 | $9.30 | +9.41% | 8,315,000 |
| Dec 2000 | $8.13 | $8.75 | $7.25 | $8.50 | +5.02% | 5,416,600 |
| Nov 2000 | $9.56 | $10.22 | $7.66 | $8.09 | -16.99% | 4,987,000 |
| Oct 2000 | $11.75 | $11.94 | $8.50 | $9.75 | -17.68% | 9,297,600 |
| Sep 2000 | $12.38 | $12.94 | $11.53 | $11.84 | -4.29% | 12,389,800 |
| Aug 2000 | $12.53 | $13.53 | $11.69 | $12.38 | -0.75% | 8,759,200 |
| Jul 2000 | $14.34 | $14.53 | $12.47 | $12.47 | -12.50% | 2,761,200 |
| Jun 2000 | $13.38 | $14.94 | $12.97 | $14.25 | +5.80% | 4,582,200 |
| May 2000 | $12.97 | $13.63 | $12.16 | $13.47 | +3.61% | 6,156,000 |
| Apr 2000 | $14.78 | $14.94 | $12.47 | $13.00 | -12.79% | 7,540,800 |
| Mar 2000 | $17.09 | $17.16 | $13.75 | $14.91 | -12.48% | 9,515,000 |
| Feb 2000 | $15.22 | $17.25 | $14.06 | $17.03 | +11.91% | 11,897,200 |
| Jan 2000 | $12.38 | $16.38 | $11.31 | $15.22 | +22.98% | 14,153,600 |
| Dec 1999 | $11.44 | $12.44 | $11.19 | $12.38 | +8.20% | 4,400,800 |
| Nov 1999 | $10.22 | $13.25 | $10.00 | $11.44 | +13.66% | 10,668,800 |
| Oct 1999 | $8.47 | $10.16 | $7.44 | $10.06 | +19.70% | 8,867,600 |
| Sep 1999 | $8.88 | $9.13 | $8.00 | $8.41 | -4.61% | 8,804,000 |
| Aug 1999 | $9.50 | $10.19 | $8.22 | $8.81 | -6.00% | 9,622,600 |
| Jul 1999 | $8.13 | $10.75 | $8.13 | $9.38 | +15.83% | 23,485,400 |
| Jun 1999 | $10.38 | $10.47 | $7.88 | $8.09 | -21.04% | 12,344,800 |
| May 1999 | $9.59 | $11.97 | $9.06 | $10.25 | +9.70% | 13,250,800 |
| Apr 1999 | $9.09 | $10.22 | $8.50 | $9.34 | +3.10% | 7,228,600 |
| Mar 1999 | $7.94 | $9.69 | $7.72 | $9.06 | +15.08% | 7,434,800 |
| Feb 1999 | $7.31 | $8.38 | $7.28 | $7.88 | +11.50% | 14,382,000 |
| Jan 1999 | $4.44 | $7.13 | $4.28 | $7.06 | +59.15% | 11,763,600 |
| Dec 1998 | $4.06 | $4.44 | $4.00 | $4.44 | +9.23% | 1,663,000 |
| Nov 1998 | $3.94 | $4.47 | $3.88 | $4.06 | +4.00% | 1,562,000 |
| Oct 1998 | $2.75 | $4.00 | $2.66 | $3.91 | +40.45% | 2,365,000 |
| Sep 1998 | $3.13 | $3.25 | $2.75 | $2.78 | -10.10% | 3,016,200 |
| Aug 1998 | $4.19 | $4.19 | $3.06 | $3.09 | -25.00% | 1,254,000 |
| Jul 1998 | $4.44 | $4.63 | $3.84 | $4.13 | -8.33% | 8,228,200 |
| Jun 1998 | $4.03 | $4.50 | $3.50 | $4.50 | +10.77% | 3,136,200 |
| May 1998 | $3.16 | $4.16 | $2.81 | $4.06 | +30.00% | 8,692,400 |
| Apr 1998 | $2.88 | $3.44 | $2.81 | $3.13 | +7.53% | 2,230,800 |
| Mar 1998 | $2.19 | $3.03 | $2.19 | $2.91 | +34.78% | 4,136,200 |
| Feb 1998 | $2.00 | $2.44 | $1.81 | $2.16 | +11.29% | 1,225,200 |
| Jan 1998 | $2.44 | $2.44 | $1.69 | $1.94 | -20.51% | 966,000 |
| Dec 1997 | $2.31 | $2.56 | $2.13 | $2.44 | +5.41% | 691,000 |
| Nov 1997 | $3.47 | $3.47 | $2.13 | $2.31 | -31.48% | 685,200 |
| Oct 1997 | $3.03 | $3.53 | $2.94 | $3.38 | +12.50% | 448,200 |
| Sep 1997 | $3.50 | $3.63 | $2.97 | $3.00 | -14.29% | 413,800 |
| Aug 1997 | $3.88 | $3.97 | $3.38 | $3.50 | -9.68% | 513,800 |
| Jul 1997 | $3.19 | $3.97 | $3.19 | $3.88 | +25.25% | 486,600 |
| Jun 1997 | $2.88 | $3.69 | $2.75 | $3.09 | +7.61% | 1,473,000 |
| May 1997 | $2.63 | $3.13 | $2.56 | $2.88 | +12.20% | 1,113,800 |
| Apr 1997 | $3.13 | $3.13 | $2.44 | $2.56 | -18.00% | 578,000 |
| Mar 1997 | $3.38 | $3.50 | $3.00 | $3.13 | -9.09% | 387,600 |
| Feb 1997 | $3.63 | $3.63 | $3.19 | $3.44 | -3.51% | 423,600 |
| Jan 1997 | $3.50 | $3.88 | $3.44 | $3.56 | 0.00% | 273,000 |
| Dec 1996 | $3.75 | $3.81 | $3.38 | $3.56 | -6.56% | 703,200 |
| Nov 1996 | $4.06 | $4.31 | $3.69 | $3.81 | -4.69% | 1,262,200 |
| Oct 1996 | $3.00 | $4.19 | $3.00 | $4.00 | +33.33% | 1,283,600 |
| Sep 1996 | $3.56 | $3.56 | $3.00 | $3.00 | -17.24% | 1,491,800 |
| Aug 1996 | $4.06 | $4.25 | $3.31 | $3.63 | -10.77% | 792,600 |
| Jul 1996 | $4.63 | $4.69 | $4.00 | $4.06 | -12.16% | 176,000 |
| Jun 1996 | $5.00 | $5.00 | $4.63 | $4.63 | -6.33% | 279,800 |
| May 1996 | $5.06 | $5.06 | $4.75 | $4.94 | -1.25% | 513,600 |
| Apr 1996 | $4.63 | $5.00 | $4.56 | $5.00 | +8.11% | 969,600 |
| Mar 1996 | $5.00 | $5.13 | $4.56 | $4.63 | -7.50% | 2,299,000 |
| Feb 1996 | $5.31 | $5.50 | $5.00 | $5.00 | -5.88% | 1,445,800 |
| Jan 1996 | $5.63 | $5.88 | $5.19 | $5.31 | – | 1,416,800 |
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% |