Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Rogers Sugar (RSI) Stock Chart & Stock Price History

Rogers Sugar logo
C$6.67 -0.04 (-0.60%)
As of 05/19/2026 04:00 PM Eastern
Compare

Rogers Sugar Stock Price Performance

The Rogers Sugar (RSI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.53%, with a year-to-date return of 12.10%. In the past month, the stock has increased 5.21%, reflecting recent market activity.

As of the latest close, Rogers Sugar traded at C$6.67 with a market cap of C$855.53 million and volume of 252,815 shares. Five years ago, the stock traded at C$5.71, representing a 16.81% increase over that period. At the time, it had a market cap of C$591.20 million and a volume of 255,257 shares.

Receive RSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rogers Sugar and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.60%
1 Month
Performance
+5.21%
3 Month
Performance
+1.52%
Year-To-Date
Performance
+12.10%
1 Year
Performance
+19.53%
5 Year
Performance
+16.81%

RSI Stock Chart for Wednesday, May, 20, 2026

RSI Chart by TradingView

Rogers Sugar Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026C$6.71C$6.67
-0.60%		C$6.74C$6.61252,815 shsC$855.53 million
05/18/2026C$6.71C$6.71C$6.79C$6.70243,843 shsC$860.67 million
05/15/2026C$6.73C$6.71
-0.30%		C$6.79C$6.70243,843 shsC$860.67 million
05/14/2026C$6.65C$6.73
+1.20%		C$6.78C$6.72227,379 shsC$863.23 million
05/13/2026C$6.60C$6.65
+0.76%		C$6.70C$6.64196,588 shsC$852.97 million
05/12/2026C$6.66C$6.60
-0.90%		C$6.70C$6.60271,969 shsC$846.56 million
05/11/2026C$6.65C$6.66
+0.15%		C$6.77C$6.66329,184 shsC$853.92 million
05/08/2026C$6.63C$6.65
+0.30%		C$6.77C$6.58542,608 shsC$850.07 million
05/07/2026C$6.52C$6.63
+1.69%		C$6.64C$6.52274,447 shsC$850.07 million
05/06/2026C$6.51C$6.52
+0.15%		C$6.53C$6.44330,144 shsC$835.97 million
05/05/2026N/AC$6.51C$6.56C$6.51107,160 shsC$834.69 million
04/30/2026C$6.47C$6.57
+1.55%		C$6.60C$6.48196,109 shsC$842.38 million
04/29/2026C$6.44C$6.47
+0.47%		C$6.53C$6.44285,228 shsC$829.56 million
04/28/2026C$6.40C$6.44
+0.63%		C$6.58C$6.43251,689 shsC$825.71 million
04/27/2026C$6.44C$6.40
-0.62%		C$6.51C$6.40274,668 shsC$820.58 million
04/24/2026C$6.42C$6.44
+0.31%		C$6.47C$6.40196,202 shsC$825.71 million
04/23/2026C$6.39C$6.42
+0.47%		C$6.45C$6.40195,895 shsC$823.15 million
04/22/2026C$6.41C$6.39
-0.31%		C$6.45C$6.37201,067 shsC$819.30 million
04/21/2026C$6.34C$6.41
+1.10%		C$6.45C$6.34334,012 shsC$821.87 million
04/20/2026C$6.41C$6.34
-1.09%		C$6.41C$6.32225,578 shsC$812.89 million
Related Companies

This page (TSE:RSI) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
He doesn't buy gold. He just profits from it.
Former hedge fund manager Larry Benedict generated $274 million in profits - and Barron's ranked his fund in t...
Brownstone Research | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel