Rogers Sugar Inc. - RSI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	5.96	5.91	5.91	5.98	5.91	535,600
December 03, 2025	6.01	5.96	5.96	6.03	5.94	674,720
December 02, 2025	6.07	6.04	6.04	6.07	5.98	508,000
December 01, 2025	6.13	6.01	6.01	6.13	6.01	582,204
November 28, 2025	6.38	6.09	6.09	6.4	5.9	1.58M
November 27, 2025	6.29	6.46	6.46	6.49	6.24	434,835
November 26, 2025	6.38	6.36	6.36	6.4	6.36	88,204
November 25, 2025	6.31	6.39	6.39	6.39	6.31	167,434
November 24, 2025	6.29	6.28	6.28	6.31	6.28	325,800
November 21, 2025	6.31	6.3	6.3	6.32	6.28	126,535
November 20, 2025	6.32	6.31	6.31	6.37	6.3	199,700
November 19, 2025	6.35	6.33	6.33	6.36	6.33	106,800
November 18, 2025	6.36	6.35	6.35	6.36	6.31	143,106
November 17, 2025	6.34	6.35	6.35	6.37	6.32	195,400
November 14, 2025	6.3	6.34	6.34	6.35	6.28	118,300
November 13, 2025	6.34	6.3	6.3	6.34	6.29	198,435
November 12, 2025	6.3	6.32	6.32	6.34	6.3	102,900
November 11, 2025	6.3	6.28	6.28	6.32	6.28	105,100
November 10, 2025	6.28	6.31	6.31	6.36	6.28	335,400
November 07, 2025	6.22	6.28	6.28	6.28	6.17	140,244
November 06, 2025	6.24	6.2	6.2	6.25	6.17	146,214
November 05, 2025	6.16	6.24	6.24	6.24	6.15	170,249
November 04, 2025	6.16	6.18	6.18	6.19	6.15	186,435
November 03, 2025	6.18	6.19	6.19	6.19	6.12	195,400
October 31, 2025	6.13	6.18	6.18	6.2	6.1	267,849
October 30, 2025	6.12	6.13	6.13	6.16	6.1	359,139
October 29, 2025	6.17	6.12	6.12	6.18	6.08	290,500
October 28, 2025	6.21	6.18	6.18	6.23	6.15	251,106
October 27, 2025	6.28	6.21	6.21	6.33	6.18	158,343
October 24, 2025	6.33	6.27	6.27	6.33	6.26	130,927
October 23, 2025	6.35	6.31	6.31	6.35	6.29	131,638
October 22, 2025	6.29	6.32	6.32	6.33	6.28	141,143
October 21, 2025	6.33	6.3	6.3	6.34	6.28	87,947
October 20, 2025	6.27	6.33	6.33	6.34	6.25	245,229
October 17, 2025	6.22	6.28	6.28	6.29	6.21	171,300
October 16, 2025	6.24	6.23	6.23	6.3	6.22	107,700
October 15, 2025	6.25	6.22	6.22	6.34	6.22	289,200
October 14, 2025	6.22	6.27	6.27	6.28	6.12	230,800
October 10, 2025	6.25	6.15	6.15	6.27	6.15	319,100
October 09, 2025	6.32	6.25	6.25	6.32	6.24	197,328
October 08, 2025	6.32	6.34	6.34	6.36	6.32	138,300
October 07, 2025	6.38	6.33	6.33	6.4	6.32	248,900
October 06, 2025	6.45	6.38	6.38	6.47	6.38	227,300
October 03, 2025	6.43	6.47	6.47	6.49	6.42	362,528
October 02, 2025	6.4	6.41	6.41	6.43	6.38	188,839
October 01, 2025	6.37	6.4	6.4	6.43	6.37	320,530
September 30, 2025	6.37	6.37	6.37	6.38	6.34	110,641
September 29, 2025	6.37	6.36	6.36	6.39	6.34	251,403
September 26, 2025	6.33	6.37	6.37	6.41	6.33	436,700
September 25, 2025	6.43	6.38	6.29	6.43	6.38	296,500
September 24, 2025	6.41	6.43	6.43	6.44	6.39	257,100
September 23, 2025	6.37	6.4	6.4	6.41	6.37	232,500
September 22, 2025	6.41	6.37	6.37	6.42	6.36	270,500
September 19, 2025	6.37	6.43	6.43	6.44	6.36	479,017
September 18, 2025	6.33	6.35	6.35	6.38	6.33	172,200
September 17, 2025	6.34	6.34	6.34	6.38	6.32	181,978
September 16, 2025	6.38	6.34	6.34	6.39	6.34	182,691
September 15, 2025	6.37	6.38	6.38	6.39	6.32	396,200
September 12, 2025	6.37	6.35	6.35	6.4	6.33	198,500
September 11, 2025	6.4	6.4	6.4	6.43	6.37	256,743

Rogers Sugar Inc. (RSI.TO) TSX