Rogers Sugar (RSI) Historical Prices

Time Period

Events

TSE:RSI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	6.63	6.65	6.56	6.60	6.60	+0.15%	117,167	0.58
Oct 29, 2026	6.50	6.59	6.50	6.59	6.59	+0.92%	135,976	0.68
Oct 28, 2026	6.57	6.58	6.49	6.53	6.53	-0.91%	263,763	1.32
Oct 27, 2026	6.60	6.63	6.58	6.59	6.59	-0.15%	271,599	1.36
Oct 26, 2026	6.66	6.68	6.60	6.60	6.60	-0.60%	152,887	0.77
Oct 23, 2026	6.72	6.75	6.64	6.64	6.64	-1.34%	192,044	0.96
Oct 22, 2026	6.68	6.77	6.68	6.73	6.73	+1.20%	226,368	1.13
Oct 21, 2026	6.67	6.70	6.65	6.65	6.65	-0.45%	134,798	0.67
Oct 20, 2026	6.70	6.74	6.68	6.68	6.68	-0.45%	112,025	0.56
Oct 19, 2026	6.73	6.74	6.67	6.71	6.71	-0.15%	154,301	0.76
Oct 16, 2026	6.72	6.74	6.70	6.72	6.72	+0.60%	152,179	0.74
Oct 15, 2026	6.71	6.75	6.66	6.68	6.68	+0.30%	148,405	0.72
Oct 14, 2026	6.61	6.69	6.59	6.66	6.66	+1.06%	252,083	1.23
Oct 13, 2026	6.55	6.59	6.50	6.59	6.59	+0.92%	224,545	1.08
Oct 12, 2026	6.51	6.53	6.47	6.53	6.53	+0.00%	0	0.00
Oct 09, 2026	6.51	6.53	6.47	6.53	6.53	+0.15%	114,209	0.54
Oct 08, 2026	6.43	6.55	6.43	6.52	6.52	+1.40%	190,046	0.90
Oct 07, 2026	6.50	6.51	6.43	6.43	6.43	-0.62%	144,367	0.68
Oct 06, 2026	6.47	6.52	6.44	6.47	6.47	+0.31%	216,926	1.04
Oct 05, 2026	6.45	6.49	6.42	6.45	6.45	+0.31%	229,197	1.10
Oct 02, 2026	6.46	6.51	6.43	6.43	6.43	-0.92%	264,957	1.28
Oct 01, 2026	6.70	6.71	6.55	6.58	6.49	-1.79%	559,871	2.76
Sep 30, 2026	6.67	6.73	6.67	6.70	6.61	+0.00%	214,833	1.07
Sep 29, 2026	6.73	6.75	6.68	6.70	6.61	-0.44%	231,280	1.15
Sep 28, 2026	6.75	6.79	6.73	6.73	6.64	-0.30%	191,668	0.96
Sep 25, 2026	6.75	6.77	6.70	6.75	6.66	+0.15%	159,047	0.80
Sep 24, 2026	6.73	6.79	6.72	6.74	6.65	+0.00%	162,784	0.81
Sep 23, 2026	6.69	6.77	6.69	6.74	6.65	+0.44%	247,282	1.23
Sep 22, 2026	6.70	6.73	6.66	6.71	6.62	+0.46%	187,938	0.93
Sep 21, 2026	6.71	6.72	6.65	6.68	6.59	-0.30%	250,690	1.25
Sep 18, 2026	6.79	6.84	6.70	6.70	6.61	-1.46%	274,344	1.35
Sep 17, 2026	6.83	6.85	6.79	6.80	6.71	-0.15%	152,487	0.74
Sep 16, 2026	6.77	6.86	6.77	6.81	6.72	+0.28%	94,180	0.46
Sep 15, 2026	6.82	6.82	6.77	6.79	6.70	-0.58%	215,774	1.05
Sep 14, 2026	6.82	6.87	6.80	6.83	6.74	+0.45%	152,498	0.74
Sep 11, 2026	6.80	6.84	6.77	6.80	6.71	-0.15%	85,734	0.40
Sep 10, 2026	6.89	6.90	6.76	6.81	6.72	-1.16%	264,597	1.23
Sep 09, 2026	6.90	6.91	6.85	6.89	6.80	-0.29%	220,639	1.02
Sep 08, 2026	6.89	6.91	6.85	6.91	6.82	+0.29%	140,464	0.64
Sep 07, 2026	6.86	6.90	6.85	6.89	6.80	+0.00%	0	0.00
Sep 04, 2026	6.86	6.90	6.85	6.89	6.80	+0.58%	146,185	0.64
Sep 03, 2026	6.84	6.88	6.80	6.85	6.76	-0.57%	312,690	1.37
Sep 02, 2026	6.86	6.89	6.82	6.89	6.80	+0.88%	145,659	0.64
Sep 01, 2026	6.80	6.87	6.80	6.83	6.74	+0.73%	105,560	0.46
Aug 31, 2026	6.87	6.89	6.78	6.78	6.69	-1.73%	562,150	2.51
Aug 28, 2026	6.87	6.92	6.87	6.90	6.81	+0.58%	236,701	1.04
Aug 27, 2026	6.85	6.87	6.82	6.86	6.77	-0.15%	220,743	0.97
Aug 26, 2026	6.86	6.87	6.83	6.87	6.78	+0.15%	112,213	0.49
Aug 25, 2026	6.86	6.86	6.82	6.86	6.77	+0.00%	139,263	0.61
Aug 24, 2026	6.88	6.88	6.81	6.86	6.77	-0.43%	161,106	0.69

Rogers Sugar historical prices

Rogers Sugar (RSI) Historical Prices

Become an Expert with TipRanks Premium