Rogers Communications Inc (RCIAF) stock
RCIAFOTCCable & Other Pay Television ServicesFiscal year ends December 31Also trades as RCI
$32.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $17.29BP/E 3.5Yield –
Price history
Rogers Communications share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$32.00
0.00% on the day
52-week range
$30.42 – $40.83
-21.6% from the high
Change over 52 weeks
-10.0%
From $35.57 on Oct 17, 2025
Average volume
42
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $32.52 | $32.52 | $30.42 | $32.00 | -1.60% | 604 |
| Sep 2026 | $34.95 | $38.15 | $32.47 | $32.52 | -6.95% | 2,423 |
| Aug 2026 | $34.90 | $34.95 | $34.90 | $34.95 | +0.15% | 100 |
| Jul 2026 | $35.15 | $36.06 | $34.90 | $34.90 | -0.72% | 332 |
| Jun 2026 | $36.50 | $39.75 | $35.15 | $35.15 | -3.70% | 1,486 |
| May 2026 | $37.41 | $37.41 | $36.50 | $36.50 | -2.43% | 175 |
| Apr 2026 | $39.00 | $39.00 | $33.31 | $37.41 | -4.08% | 5,603 |
| Mar 2026 | $40.83 | $40.83 | $34.63 | $39.00 | +4.17% | 4,618 |
| Feb 2026 | $37.95 | $39.76 | $37.40 | $37.44 | -1.34% | 3,401 |
| Jan 2026 | $37.17 | $38.00 | $35.36 | $37.95 | +2.10% | 2,661 |
| Dec 2025 | $38.92 | $38.92 | $37.17 | $37.17 | -1.09% | 9,623 |
| Nov 2025 | $39.00 | $39.00 | $37.49 | $37.58 | +2.27% | 2,400 |
| Oct 2025 | $35.57 | $37.40 | $35.57 | $36.75 | +3.30% | 1,600 |
| Sep 2025 | $36.97 | $37.06 | $35.57 | $35.57 | -3.78% | 3,294 |
| Aug 2025 | $36.90 | $37.00 | $36.90 | $36.97 | +0.19% | 221 |
| Jul 2025 | $30.03 | $36.90 | $30.03 | $36.90 | +22.88% | 200 |
| Jun 2025 | $28.87 | $30.03 | $28.87 | $30.03 | +4.02% | 2,060 |
| May 2025 | $28.93 | $29.14 | $28.10 | $28.87 | -0.21% | 1,357 |
| Apr 2025 | $30.29 | $30.29 | $27.05 | $28.93 | -4.49% | 1,223 |
| Mar 2025 | $31.80 | $32.41 | $30.29 | $30.29 | -4.75% | 600 |
| Feb 2025 | $32.82 | $32.82 | $30.74 | $31.80 | -3.11% | 306 |
| Jan 2025 | $33.00 | $34.36 | $31.01 | $32.82 | -0.55% | 1,525 |
| Dec 2024 | $38.11 | $38.15 | $32.75 | $33.00 | -13.40% | 2,862 |
| Nov 2024 | $40.71 | $40.80 | $37.26 | $38.11 | -6.39% | 1,957 |
| Oct 2024 | $41.47 | $41.50 | $40.71 | $40.71 | -1.83% | 603 |
| Sep 2024 | $35.16 | $41.47 | $35.16 | $41.47 | +17.95% | 100 |
| Aug 2024 | $39.42 | $39.42 | $35.16 | $35.16 | -10.81% | 1,000 |
| Jul 2024 | $40.90 | $40.90 | $38.34 | $39.42 | -3.62% | 696 |
| Jun 2024 | $42.32 | $42.32 | $40.48 | $40.90 | -3.36% | 998 |
| May 2024 | $40.30 | $43.55 | $40.30 | $42.32 | +4.43% | 810 |
| Apr 2024 | $41.24 | $41.24 | $39.15 | $40.52 | -6.84% | 2,720 |
| Mar 2024 | $45.29 | $45.29 | $43.50 | $43.50 | -3.95% | 500 |
| Feb 2024 | $47.18 | $47.18 | $45.29 | $45.29 | -4.01% | 288 |
| Jan 2024 | $46.90 | $47.18 | $45.01 | $47.18 | +2.68% | 2,234 |
| Dec 2023 | $39.88 | $45.95 | $39.88 | $45.95 | +15.22% | 1,435 |
| Nov 2023 | $38.73 | $39.88 | $38.73 | $39.88 | +2.97% | 204 |
| Oct 2023 | $38.73 | $38.73 | $38.73 | $38.73 | 0.00% | 0 |
| Sep 2023 | $39.66 | $39.66 | $38.73 | $38.73 | -2.34% | 870 |
| Aug 2023 | $46.50 | $46.50 | $39.66 | $39.66 | -14.71% | 1,000 |
| Jul 2023 | $47.79 | $47.79 | $46.50 | $46.50 | -2.70% | 2,100 |
| Jun 2023 | $47.85 | $47.85 | $47.79 | $47.79 | -0.13% | 125 |
| May 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Apr 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Mar 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Feb 2023 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Jan 2023 | $44.83 | $47.85 | $44.83 | $47.85 | +6.73% | 400 |
| Dec 2022 | $43.19 | $44.83 | $43.19 | $44.83 | +3.80% | 153 |
| Nov 2022 | $45.88 | $45.88 | $43.19 | $43.19 | -5.86% | 100 |
| Oct 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Sep 2022 | $45.88 | $45.88 | $45.88 | $45.88 | 0.00% | 0 |
| Aug 2022 | $46.41 | $46.41 | $45.60 | $45.88 | -1.14% | 407 |
| Jul 2022 | $48.33 | $49.50 | $46.41 | $46.41 | -3.97% | 560 |
| Jun 2022 | $55.70 | $55.70 | $47.60 | $48.33 | -13.23% | 675 |
| May 2022 | $57.50 | $57.50 | $55.70 | $55.70 | -3.13% | 100 |
| Apr 2022 | $48.40 | $58.89 | $48.40 | $57.50 | +18.80% | 1,467 |
| Mar 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Feb 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Jan 2022 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 2021 | $49.15 | $49.15 | $48.40 | $48.40 | -1.53% | 100 |
| Nov 2021 | $49.00 | $49.15 | $49.00 | $49.15 | -1.60% | 201 |
| Oct 2021 | $48.60 | $49.97 | $48.60 | $49.95 | +2.78% | 300 |
| Sep 2021 | $50.88 | $50.88 | $48.60 | $48.60 | -4.48% | 100 |
| Aug 2021 | $52.87 | $52.87 | $50.88 | $50.88 | -3.76% | 700 |
| Jul 2021 | $52.07 | $53.17 | $52.07 | $52.87 | +1.54% | 3,478 |
| Jun 2021 | $51.87 | $53.79 | $51.75 | $52.07 | -1.61% | 2,930 |
| May 2021 | $48.05 | $52.92 | $48.05 | $52.92 | +10.14% | 1,000 |
| Apr 2021 | $48.05 | $48.05 | $48.05 | $48.05 | 0.00% | 0 |
| Mar 2021 | $46.83 | $51.28 | $45.99 | $48.05 | +2.60% | 1,918 |
| Feb 2021 | $49.42 | $49.42 | $46.60 | $46.83 | -5.24% | 744 |
| Jan 2021 | $47.62 | $50.74 | $47.62 | $49.42 | +3.79% | 6,296 |
| Dec 2020 | $46.82 | $47.62 | $46.82 | $47.62 | +1.70% | 100 |
| Nov 2020 | $42.94 | $46.84 | $42.94 | $46.82 | +9.04% | 560 |
| Oct 2020 | $43.60 | $43.60 | $42.94 | $42.94 | -1.51% | 100 |
| Sep 2020 | $40.92 | $43.60 | $40.92 | $43.60 | +6.56% | 150 |
| Aug 2020 | $40.92 | $40.92 | $40.92 | $40.92 | 0.00% | 0 |
| Jul 2020 | $36.76 | $41.59 | $36.76 | $40.92 | -10.33% | 5,170 |
| Jun 2020 | $43.63 | $45.63 | $43.63 | $45.63 | +6.69% | 302 |
| May 2020 | $43.28 | $43.28 | $41.14 | $42.77 | -1.18% | 2,484 |
| Apr 2020 | $43.92 | $46.49 | $43.28 | $43.28 | -1.46% | 5,100 |
| Mar 2020 | $50.13 | $50.13 | $37.50 | $43.92 | -12.38% | 1,174 |
| Feb 2020 | $50.36 | $50.36 | $50.13 | $50.13 | -0.46% | 100 |
| Jan 2020 | $50.79 | $50.79 | $49.71 | $50.36 | -0.85% | 1,355 |
| Dec 2019 | $47.79 | $50.79 | $47.79 | $50.79 | +6.28% | 200 |
| Nov 2019 | $49.70 | $49.70 | $47.79 | $47.79 | -3.84% | 2,100 |
| Oct 2019 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Sep 2019 | $48.29 | $51.08 | $48.29 | $49.70 | +2.91% | 400 |
| Aug 2019 | $51.97 | $51.97 | $48.24 | $48.29 | -7.08% | 400 |
| Jul 2019 | $54.52 | $54.52 | $51.97 | $51.97 | -4.68% | 100 |
| Jun 2019 | $52.90 | $54.53 | $52.90 | $54.52 | +0.20% | 950 |
| May 2019 | $54.41 | $54.41 | $54.41 | $54.41 | 0.00% | 0 |
| Apr 2019 | $53.73 | $54.41 | $53.73 | $54.41 | +1.27% | 350 |
| Mar 2019 | $53.73 | $53.73 | $53.73 | $53.73 | 0.00% | 0 |
| Feb 2019 | $52.51 | $53.73 | $52.51 | $53.73 | +2.32% | 558 |
| Jan 2019 | $51.63 | $52.51 | $51.63 | $52.51 | +1.71% | 500 |
| Dec 2018 | $51.62 | $52.21 | $51.62 | $51.63 | +0.02% | 2,000 |
| Nov 2018 | $51.55 | $51.62 | $51.55 | $51.62 | +0.13% | 866 |
| Oct 2018 | $50.02 | $51.55 | $50.02 | $51.55 | +3.06% | 100 |
| Sep 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Aug 2018 | $50.02 | $50.02 | $50.02 | $50.02 | 0.00% | 0 |
| Jul 2018 | $46.85 | $50.15 | $45.79 | $50.02 | +6.76% | 1,169 |
| Jun 2018 | $45.78 | $46.85 | $45.78 | $46.85 | +2.34% | 200 |
| May 2018 | $44.49 | $48.24 | $44.49 | $45.78 | +2.90% | 1,149 |
| Apr 2018 | $43.68 | $44.79 | $43.68 | $44.49 | +1.83% | 359 |
| Mar 2018 | $53.00 | $53.00 | $43.68 | $43.68 | -17.58% | 100 |
| Feb 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Dec 2017 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Nov 2017 | $51.53 | $53.00 | $51.53 | $53.00 | +2.85% | 1,000 |
| Oct 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Sep 2017 | $51.53 | $51.53 | $51.53 | $51.53 | 0.00% | 0 |
| Aug 2017 | $45.84 | $51.53 | $45.84 | $51.53 | +12.42% | 100 |
| Jul 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| Jun 2017 | $45.84 | $45.84 | $45.84 | $45.84 | 0.00% | 0 |
| May 2017 | $44.49 | $45.85 | $44.49 | $45.84 | +3.02% | 923 |
| Apr 2017 | $43.15 | $44.49 | $43.15 | $44.49 | +3.12% | 250 |
| Mar 2017 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Feb 2017 | $43.80 | $43.80 | $43.15 | $43.15 | -1.49% | 100 |
| Jan 2017 | $43.57 | $43.80 | $43.57 | $43.80 | +0.52% | 840 |
| Dec 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Nov 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Oct 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Sep 2016 | $44.83 | $44.83 | $43.57 | $43.57 | -2.80% | 200 |
| Aug 2016 | $41.75 | $44.83 | $41.75 | $44.83 | +7.37% | 1,473 |
| Jul 2016 | $34.85 | $41.75 | $34.85 | $41.75 | +19.79% | 275 |
| Jun 2016 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 0 |
| May 2016 | $37.87 | $38.02 | $34.16 | $34.85 | -7.96% | 1,490 |
| Apr 2016 | $37.87 | $37.87 | $37.87 | $37.87 | 0.00% | 0 |
| Mar 2016 | $35.69 | $37.87 | $35.69 | $37.87 | +6.11% | 1,100 |
| Feb 2016 | $35.69 | $35.69 | $35.69 | $35.69 | 0.00% | 0 |
| Jan 2016 | $35.69 | $35.69 | $35.69 | $35.69 | 0.00% | 0 |
| Dec 2015 | $34.14 | $35.71 | $34.14 | $35.69 | +4.55% | 1,400 |
| Nov 2015 | $34.14 | $34.14 | $34.14 | $34.14 | 0.00% | 0 |
| Oct 2015 | $34.14 | $34.14 | $34.14 | $34.14 | 0.00% | 0 |
| Sep 2015 | $35.04 | $35.04 | $33.09 | $34.14 | -2.57% | 300 |
| Aug 2015 | $35.40 | $35.40 | $34.96 | $35.04 | -1.02% | 1,000 |
| Jul 2015 | $34.85 | $35.40 | $34.85 | $35.40 | +1.58% | 207 |
| Jun 2015 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 0 |
| May 2015 | $34.63 | $35.50 | $34.63 | $34.85 | +0.61% | 1,846 |
| Apr 2015 | $34.63 | $34.63 | $34.63 | $34.63 | 0.00% | 0 |
| Mar 2015 | $36.88 | $36.88 | $34.63 | $34.63 | -6.10% | 300 |
| Feb 2015 | $39.84 | $39.84 | $36.88 | $36.88 | -7.43% | 638 |
| Jan 2015 | $39.84 | $39.84 | $39.84 | $39.84 | 0.00% | 0 |
| Dec 2014 | $41.06 | $41.06 | $39.84 | $39.84 | -2.97% | 231 |
| Nov 2014 | $39.88 | $41.06 | $39.88 | $41.06 | +2.98% | 1,100 |
| Oct 2014 | $43.03 | $43.03 | $39.00 | $39.88 | -7.34% | 2,300 |
| Sep 2014 | $41.67 | $43.03 | $41.67 | $43.03 | +3.27% | 418 |
| Aug 2014 | $40.95 | $42.01 | $40.73 | $41.67 | +1.76% | 900 |
| Jul 2014 | $41.46 | $41.46 | $40.95 | $40.95 | -1.24% | 100 |
| Jun 2014 | $41.49 | $41.49 | $41.46 | $41.46 | -0.07% | 100 |
| May 2014 | $40.94 | $41.49 | $40.94 | $41.49 | +1.36% | 100 |
| Apr 2014 | $43.17 | $43.17 | $40.94 | $40.94 | -5.16% | 200 |
| Mar 2014 | $40.53 | $43.17 | $40.53 | $43.17 | +6.52% | 178 |
| Feb 2014 | $45.39 | $45.39 | $40.53 | $40.53 | -10.71% | 100 |
| Jan 2014 | $45.83 | $45.83 | $45.39 | $45.39 | -0.96% | 1,400 |
| Dec 2013 | $43.93 | $45.83 | $43.93 | $45.83 | +4.31% | 700 |
| Nov 2013 | $43.93 | $43.93 | $43.93 | $43.93 | 0.00% | 0 |
| Oct 2013 | $43.93 | $43.93 | $43.93 | $43.93 | 0.00% | 0 |
| Sep 2013 | $43.94 | $43.94 | $43.93 | $43.93 | +5.54% | 400 |
| Aug 2013 | $41.62 | $41.62 | $41.62 | $41.62 | +1.67% | 100 |
| Jul 2013 | $49.30 | $49.30 | $40.94 | $40.94 | -16.96% | 100 |
| Jun 2013 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| May 2013 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Apr 2013 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Mar 2013 | $49.30 | $49.30 | $49.30 | $49.30 | – | 800 |
Seasonality
RCIAF 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 | 1.6% | -1.3% | -2.4% | 0.8% | 1.4% | -0.1% | 0.5% | -2.5% | 1.8% | 0.4% | -0.0% | 2.0% |
| Months up | 6 of 10 | 1 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 2.1% | -1.3% | 5.1% | -4.1% | -2.4% | -2.8% | -0.7% | 0.2% | -6.1% | -1.6% | ||
| 2025 | -0.5% | -3.1% | -3.7% | -4.5% | -0.2% | 5.3% | 22.9% | 0.2% | -2.8% | 3.3% | 2.3% | -0.2% |
| 2024 | 2.7% | -4.0% | -3.2% | -6.8% | 4.4% | -2.5% | -3.6% | -10.8% | 19.0% | -1.8% | -6.4% | -12.6% |
| 2023 | 6.7% | 0.0% | 0.7% | 0.0% | 0.0% | 0.6% | -2.7% | -14.7% | -1.5% | 0.0% | 3.0% | 16.1% |
| 2022 | 0.0% | 0.0% | 0.7% | 18.8% | -3.1% | -12.6% | -4.0% | -1.1% | 0.8% | 0.0% | -5.9% | 4.7% |
| 2021 | 3.8% | -5.2% | 3.4% | 0.0% | 10.1% | -1.0% | 1.5% | -3.8% | -3.8% | 2.8% | -1.6% | -0.8% |
| 2020 | -0.8% | -0.5% | -11.8% | -1.5% | -1.2% | 7.6% | -10.3% | 0.0% | 7.5% | -1.5% | 9.0% | 2.5% |
| 2019 | 1.7% | 2.3% | 0.7% | 1.3% | 0.0% | 0.9% | -4.7% | -7.1% | 3.7% | 0.0% | -3.8% | 7.1% |
| 2018 | 0.0% | 0.0% | -16.9% | 1.8% | 2.9% | 3.1% | 6.8% | 0.0% | 0.7% | 3.1% | 0.1% | 0.7% |
| 2017 | 0.5% | -1.5% | 0.8% | 3.1% | 3.0% | 0.8% | 0.0% | 12.4% | 0.7% | 0.0% | 2.9% | 0.6% |