Rogers Sugar Inc. (RSI.TO) TSX

Currency In CAD

RSI.TO Historical Return

If you invested $1000 in Rogers Sugar Inc. (RSI.TO) 10 years ago, it would be worth $2,033.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,536.53, while $1000 invested 1 year ago would be worth $1,096.09. This corresponds to total returns of 103.32%, 53.65%, 9.61%, respectively, with annualized returns of 7.35%, 8.97%, 9.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RSI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	6.73	6.77	6.77	6.77	6.71	71,960
November 10, 2026	6.67	6.74	6.74	6.75	6.67	184,522
November 09, 2026	6.72	6.69	6.69	6.74	6.65	165,263
November 06, 2026	6.6	6.73	6.73	6.78	6.59	344,620
November 05, 2026	6.67	6.66	6.66	6.7	6.62	238,292
November 04, 2026	6.67	6.66	6.66	6.67	6.59	149,500
November 03, 2026	6.61	6.62	6.62	6.62	6.58	126,491
November 02, 2026	6.58	6.59	6.59	6.62	6.56	147,027
October 30, 2026	6.63	6.6	6.6	6.65	6.56	117,167
October 29, 2026	6.5	6.59	6.59	6.59	6.5	135,976
October 28, 2026	6.57	6.53	6.53	6.58	6.49	263,763
October 27, 2026	6.6	6.59	6.59	6.63	6.58	271,599
October 26, 2026	6.66	6.6	6.6	6.68	6.6	152,887
October 23, 2026	6.72	6.64	6.64	6.75	6.64	192,044
October 22, 2026	6.68	6.73	6.73	6.77	6.68	226,368
October 21, 2026	6.67	6.65	6.65	6.7	6.65	134,798
October 20, 2026	6.7	6.68	6.68	6.74	6.68	112,025
October 19, 2026	6.73	6.71	6.71	6.74	6.67	154,301
October 16, 2026	6.72	6.72	6.72	6.74	6.7	152,179
October 15, 2026	6.71	6.68	6.68	6.75	6.66	148,405
October 14, 2026	6.61	6.66	6.66	6.69	6.59	252,083
October 13, 2026	6.55	6.59	6.59	6.59	6.5	224,545
October 09, 2026	6.51	6.53	6.53	6.53	6.47	114,209
October 08, 2026	6.43	6.52	6.52	6.55	6.43	190,046
October 07, 2026	6.5	6.43	6.43	6.51	6.43	143,523
October 06, 2026	6.47	6.47	6.47	6.52	6.44	216,926
October 05, 2026	6.45	6.45	6.45	6.49	6.42	229,197
October 02, 2026	6.46	6.43	6.43	6.51	6.43	264,957
October 01, 2026	6.7	6.58	6.58	6.71	6.55	559,871
September 30, 2026	6.67	6.7	6.7	6.73	6.67	214,833
September 29, 2026	6.73	6.7	6.7	6.75	6.68	231,280
September 28, 2026	6.75	6.73	6.73	6.79	6.73	191,668
September 25, 2026	6.75	6.75	6.75	6.77	6.7	159,047
September 24, 2026	6.73	6.74	6.74	6.79	6.72	162,784
September 23, 2026	6.69	6.74	6.74	6.77	6.69	247,282
September 22, 2026	6.7	6.71	6.71	6.73	6.66	188,038
September 21, 2026	6.71	6.68	6.68	6.72	6.65	250,028
September 18, 2026	6.79	6.7	6.7	6.84	6.7	274,344
September 17, 2026	6.83	6.8	6.8	6.85	6.79	152,487
September 16, 2026	6.77	6.81	6.81	6.86	6.77	94,180
September 15, 2026	6.82	6.79	6.79	6.82	6.77	215,774
September 11, 2026	6.8	6.8	6.8	6.84	6.77	84,768
September 10, 2026	6.89	6.81	6.81	6.9	6.76	264,597
September 09, 2026	6.9	6.89	6.89	6.91	6.87	220,556
September 08, 2026	6.89	6.91	6.91	6.91	6.85	140,464
September 04, 2026	6.86	6.89	6.89	6.9	6.85	146,185
September 03, 2026	6.84	6.85	6.85	6.88	6.8	312,690
September 02, 2026	6.86	6.89	6.89	6.89	6.82	145,659
September 01, 2026	6.8	6.83	6.83	6.87	6.8	105,560
August 31, 2026	6.87	6.78	6.78	6.89	6.78	562,150
August 28, 2026	6.87	6.9	6.9	6.92	6.87	236,701
August 27, 2026	6.85	6.86	6.86	6.87	6.82	220,743
August 26, 2026	6.86	6.87	6.87	6.87	6.83	112,213
August 25, 2026	6.86	6.86	6.86	6.86	6.82	139,263
August 24, 2026	6.88	6.86	6.86	6.88	6.81	161,106
August 21, 2026	6.83	6.89	6.89	6.89	6.82	100,383
August 20, 2026	6.88	6.85	6.85	6.91	6.83	165,521
August 19, 2026	6.78	6.88	6.88	6.88	6.78	250,721
August 18, 2026	6.74	6.77	6.77	6.8	6.74	151,964
August 17, 2026	6.8	6.74	6.74	6.81	6.72	205,827