Rogers Sugar Inc. (RSI.TO) TSX

6.65

+0.05(+0.76%)

Updated at May 13 04:00PM

Currency In CAD

RSI.TO Historical Return

If you invested $1000 in Rogers Sugar Inc. (RSI.TO) 10 years ago, it would be worth $2,194.72 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,594.72, while $1000 invested 1 year ago would be worth $1,254.72. This corresponds to total returns of 119.47%, 59.47%, 25.47%, respectively, with annualized returns of 8.17%, 9.78%, 25.47%.

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
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
May 05, 2026	6.52	6.51	6.51	6.56	6.51	107,310
May 04, 2026	6.55	6.48	6.48	6.58	6.48	320,327
May 01, 2026	6.55	6.57	6.57	6.64	6.55	245,336
April 30, 2026	6.48	6.57	6.57	6.6	6.48	196,109
April 29, 2026	6.47	6.47	6.47	6.53	6.44	285,228
April 28, 2026	6.43	6.44	6.44	6.58	6.43	251,689
April 27, 2026	6.45	6.4	6.4	6.51	6.4	274,668
April 24, 2026	6.4	6.44	6.44	6.47	6.4	196,202
April 23, 2026	6.43	6.42	6.42	6.45	6.4	195,895
April 22, 2026	6.43	6.39	6.39	6.45	6.37	201,067
April 21, 2026	6.34	6.41	6.41	6.45	6.34	331,512
April 20, 2026	6.39	6.34	6.34	6.41	6.32	225,578
April 17, 2026	6.37	6.41	6.41	6.45	6.37	157,287
April 16, 2026	6.42	6.36	6.36	6.45	6.34	251,494
April 15, 2026	6.5	6.41	6.41	6.5	6.34	388,266
April 14, 2026	6.6	6.48	6.48	6.61	6.45	558,623
April 13, 2026	6.73	6.59	6.59	6.73	6.55	351,842
April 10, 2026	6.65	6.72	6.72	6.74	6.62	242,287
April 09, 2026	6.66	6.64	6.64	6.66	6.59	288,167
April 08, 2026	6.62	6.65	6.65	6.66	6.59	244,143
April 07, 2026	6.66	6.63	6.63	6.67	6.6	236,100
April 06, 2026	6.67	6.64	6.64	6.67	6.63	158,269
April 02, 2026	6.67	6.66	6.66	6.68	6.62	277,163
April 01, 2026	6.7	6.69	6.69	6.72	6.66	223,617
March 31, 2026	6.64	6.69	6.69	6.73	6.64	366,275
March 30, 2026	6.69	6.64	6.64	6.73	6.63	284,751
March 27, 2026	6.57	6.66	6.66	6.67	6.5	386,373
March 26, 2026	6.71	6.65	6.56	6.74	6.65	467,479
March 25, 2026	6.78	6.71	6.62	6.8	6.7	468,548
March 24, 2026	6.75	6.74	6.65	6.79	6.71	194,044
March 23, 2026	6.69	6.77	6.68	6.8	6.66	474,738
March 20, 2026	6.6	6.68	6.59	6.68	6.58	449,678
March 19, 2026	6.61	6.58	6.49	6.62	6.54	176,154
March 18, 2026	6.61	6.62	6.53	6.67	6.59	181,130
March 17, 2026	6.63	6.62	6.53	6.66	6.61	143,866
March 16, 2026	6.53	6.62	6.53	6.64	6.52	198,016
March 13, 2026	6.5	6.53	6.44	6.53	6.48	163,478
March 12, 2026	6.55	6.5	6.41	6.59	6.47	260,863
March 11, 2026	6.56	6.55	6.46	6.64	6.54	224,996
March 10, 2026	6.58	6.59	6.5	6.61	6.55	211,638
March 09, 2026	6.6	6.58	6.49	6.6	6.51	231,348
March 06, 2026	6.61	6.64	6.55	6.65	6.59	137,624
March 05, 2026	6.62	6.64	6.55	6.65	6.6	144,000
March 04, 2026	6.6	6.65	6.56	6.67	6.57	346,566
March 03, 2026	6.59	6.59	6.5	6.64	6.5	181,942
March 02, 2026	6.59	6.59	6.5	6.6	6.54	307,014
February 27, 2026	6.65	6.59	6.5	6.68	6.58	357,000
February 26, 2026	6.64	6.64	6.55	6.64	6.58	185,700
February 25, 2026	6.63	6.6	6.51	6.63	6.57	267,000
February 24, 2026	6.69	6.63	6.54	6.69	6.6	237,400
February 23, 2026	6.6	6.67	6.58	6.69	6.6	323,300
February 20, 2026	6.57	6.57	6.48	6.58	6.54	200,032
February 19, 2026	6.58	6.57	6.48	6.58	6.53	255,700
February 18, 2026	6.6	6.57	6.48	6.63	6.54	294,512
February 17, 2026	6.53	6.59	6.5	6.61	6.49	329,646