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 $2,056.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,605.99, while $1000 invested 1 year ago would be worth $1,285.98. This corresponds to total returns of 105.6%, 60.6%, 28.6%, respectively, with annualized returns of 7.47%, 9.94%, 28.6%.

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
July 31, 2026	6.98	6.97	6.97	7.01	6.92	238,781
July 30, 2026	7.1	7	7	7.11	7	219,917
July 29, 2026	7.06	7.09	7.09	7.09	7.05	178,495
July 28, 2026	7.07	7.05	7.05	7.11	7.05	269,227
July 27, 2026	7.02	7.02	7.02	7.05	7	165,953
July 23, 2026	7.05	7.02	7.02	7.07	6.99	174,018
July 22, 2026	7.04	7.1	7.1	7.1	7.04	331,738
July 21, 2026	7.04	7.04	7.04	7.06	7.01	205,977
July 20, 2026	7.08	7.07	7.07	7.09	7.04	235,904
July 17, 2026	7.1	7.07	7.07	7.16	7.03	190,266
July 16, 2026	6.96	7.07	7.07	7.1	6.96	350,227
July 15, 2026	6.9	6.93	6.93	6.97	6.9	185,557
July 14, 2026	6.97	6.93	6.93	6.99	6.92	116,310
July 13, 2026	6.99	6.97	6.97	7.02	6.95	203,752
July 10, 2026	6.94	6.96	6.96	7.01	6.94	195,827
July 09, 2026	6.97	6.94	6.94	6.98	6.91	104,902
July 08, 2026	6.92	6.98	6.98	6.99	6.92	161,515
July 07, 2026	6.93	6.91	6.91	6.96	6.89	144,383
July 06, 2026	6.88	6.88	6.88	6.91	6.82	363,083
July 03, 2026	6.9	6.88	6.88	6.94	6.87	114,988
July 02, 2026	6.85	6.9	6.9	6.93	6.83	248,546
June 30, 2026	6.81	6.83	6.83	6.87	6.81	151,253
June 29, 2026	6.81	6.83	6.83	6.88	6.8	232,614
June 26, 2026	6.88	6.85	6.85	6.9	6.79	296,090
June 25, 2026	6.92	6.94	6.94	7	6.92	283,623
June 24, 2026	6.93	6.9	6.9	6.96	6.89	171,264
June 23, 2026	6.87	6.89	6.89	6.93	6.84	446,534
June 22, 2026	6.86	6.82	6.82	6.89	6.81	246,552
June 19, 2026	6.88	6.86	6.86	6.9	6.86	205,636
June 18, 2026	6.85	6.88	6.88	6.94	6.85	176,675
June 17, 2026	6.9	6.87	6.87	6.92	6.85	216,504
June 16, 2026	6.95	6.92	6.92	7.01	6.9	497,657
June 15, 2026	6.92	6.97	6.97	6.99	6.9	325,901
June 12, 2026	6.92	6.93	6.93	6.95	6.86	280,743
June 11, 2026	6.83	6.91	6.91	6.93	6.82	287,874
June 10, 2026	6.87	6.83	6.83	6.94	6.82	443,293
June 09, 2026	6.75	6.88	6.88	6.89	6.75	388,809
June 08, 2026	6.76	6.79	6.79	6.81	6.74	239,190
June 05, 2026	6.77	6.79	6.79	6.8	6.7	202,309
June 04, 2026	6.79	6.73	6.73	6.8	6.72	164,525
June 03, 2026	6.73	6.77	6.77	6.84	6.73	183,348
June 02, 2026	6.7	6.72	6.72	6.77	6.68	423,082
June 01, 2026	6.7	6.7	6.7	6.71	6.62	222,973
May 29, 2026	6.78	6.71	6.71	6.83	6.71	295,851
May 28, 2026	6.8	6.79	6.79	6.86	6.79	139,126
May 27, 2026	6.75	6.81	6.81	6.87	6.75	306,002
May 26, 2026	6.74	6.77	6.77	6.79	6.74	122,439
May 25, 2026	6.73	6.73	6.73	6.76	6.7	101,735
May 22, 2026	6.67	6.72	6.72	6.72	6.67	115,031
May 21, 2026	6.72	6.71	6.71	6.72	6.64	293,967
May 20, 2026	6.69	6.7	6.7	6.74	6.68	297,291
May 19, 2026	6.71	6.67	6.67	6.74	6.61	252,301
May 15, 2026	6.75	6.71	6.71	6.79	6.7	243,843
May 14, 2026	6.72	6.73	6.73	6.78	6.72	226,593
May 13, 2026	6.64	6.65	6.65	6.7	6.64	195,956
May 12, 2026	6.65	6.6	6.6	6.7	6.6	271,969
May 11, 2026	6.7	6.66	6.66	6.77	6.66	329,184
May 08, 2026	6.65	6.65	6.65	6.77	6.58	542,608
May 07, 2026	6.52	6.63	6.63	6.64	6.52	274,447
May 06, 2026	6.51	6.52	6.52	6.53	6.44	330,144