Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	6.45	6.49	6.42	6.45	6.45	0.31%	229,197
Oct 2, 2026	6.46	6.51	6.43	6.43	6.43	-0.92%	264,957
Oct 1, 2026	6.70	6.71	6.55	6.58	6.49	-1.79%	559,871
Sep 30, 2026	6.67	6.73	6.67	6.70	6.61	-	214,833
Sep 29, 2026	6.73	6.75	6.68	6.70	6.61	-0.45%	231,280
Sep 28, 2026	6.75	6.79	6.73	6.73	6.64	-0.30%	191,668
Sep 25, 2026	6.75	6.77	6.70	6.75	6.66	0.15%	159,047
Sep 24, 2026	6.73	6.79	6.72	6.74	6.65	-	162,784
Sep 23, 2026	6.69	6.77	6.69	6.74	6.65	0.45%	247,282
Sep 22, 2026	6.70	6.73	6.66	6.71	6.62	0.45%	187,938
Sep 21, 2026	6.71	6.72	6.65	6.68	6.59	-0.30%	250,690
Sep 18, 2026	6.79	6.84	6.70	6.70	6.61	-1.47%	274,344
Sep 17, 2026	6.83	6.85	6.79	6.80	6.71	-0.15%	152,487
Sep 16, 2026	6.77	6.86	6.77	6.81	6.72	0.29%	94,180
Sep 15, 2026	6.82	6.82	6.77	6.79	6.70	-0.59%	215,774
Sep 14, 2026	6.82	6.87	6.80	6.83	6.74	0.44%	152,498
Sep 11, 2026	6.80	6.84	6.77	6.80	6.71	-0.15%	85,734
Sep 10, 2026	6.89	6.90	6.76	6.81	6.72	-1.16%	264,597
Sep 9, 2026	6.90	6.91	6.85	6.89	6.80	-0.29%	220,639
Sep 8, 2026	6.89	6.91	6.85	6.91	6.82	0.29%	140,464
Sep 4, 2026	6.86	6.90	6.85	6.89	6.80	0.58%	146,185
Sep 3, 2026	6.84	6.88	6.80	6.85	6.76	-0.58%	312,690
Sep 2, 2026	6.86	6.89	6.82	6.89	6.80	0.88%	145,659
Sep 1, 2026	6.80	6.87	6.80	6.83	6.74	0.74%	105,560
Aug 31, 2026	6.87	6.89	6.78	6.78	6.69	-1.74%	562,150
Aug 28, 2026	6.87	6.92	6.87	6.90	6.81	0.58%	236,701
Aug 27, 2026	6.85	6.87	6.82	6.86	6.77	-0.15%	220,743
Aug 26, 2026	6.86	6.87	6.83	6.87	6.78	0.15%	112,213
Aug 25, 2026	6.86	6.86	6.82	6.86	6.77	-	139,263
Aug 24, 2026	6.88	6.88	6.81	6.86	6.77	-0.44%	161,106
Aug 21, 2026	6.83	6.89	6.82	6.89	6.80	0.58%	100,383
Aug 20, 2026	6.88	6.91	6.83	6.85	6.76	-0.44%	165,521
Aug 19, 2026	6.78	6.88	6.78	6.88	6.79	1.62%	250,721
Aug 18, 2026	6.74	6.80	6.74	6.77	6.68	0.45%	151,964
Aug 17, 2026	6.80	6.81	6.72	6.74	6.65	-1.17%	205,427
Aug 14, 2026	6.85	6.89	6.80	6.82	6.73	-0.15%	110,499
Aug 13, 2026	6.79	6.87	6.79	6.83	6.74	0.59%	181,100
Aug 12, 2026	6.77	6.85	6.77	6.79	6.70	-0.59%	132,350
Aug 11, 2026	6.77	6.84	6.76	6.83	6.74	0.89%	174,394
Aug 10, 2026	6.84	6.88	6.72	6.77	6.68	-1.31%	261,321
Aug 7, 2026	6.81	6.89	6.76	6.86	6.77	0.59%	303,622
Aug 6, 2026	6.88	6.89	6.63	6.82	6.73	-0.87%	552,893
Aug 5, 2026	6.89	6.94	6.87	6.88	6.79	-	221,368
Aug 4, 2026	6.95	6.96	6.81	6.88	6.79	-1.29%	408,109
Jul 31, 2026	6.98	7.01	6.92	6.97	6.87	-0.43%	238,781
Jul 30, 2026	7.10	7.11	7.00	7.00	6.90	-1.27%	219,917
Jul 29, 2026	7.06	7.09	7.05	7.09	6.99	0.57%	177,995
Jul 28, 2026	7.07	7.11	7.05	7.05	6.95	0.43%	269,227
Jul 27, 2026	7.02	7.05	7.00	7.02	6.92	-	165,953
Jul 24, 2026	7.05	7.07	7.00	7.02	6.92	-	165,076