Rogers Sugar Inc. ( RSGUF) - Price History
Monthly price history for RSGUF (Rogers Sugar Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.01 | $5.01 |
| June 2026 | $4.80 | $4.80 |
| May 2026 | $4.88 | $4.94 |
| April 2026 | $4.72 | $4.78 |
| March 2026 | $4.75 | $4.81 |
| February 2026 | $4.68 | $4.80 |
| January 2026 | $4.40 | $4.52 |
| December 2025 | $4.24 | $4.35 |
| November 2025 | $4.23 | $4.41 |
| October 2025 | $4.22 | $4.40 |
| September 2025 | $4.40 | $4.59 |
| August 2025 | $4.42 | $4.68 |
| July 2025 | $3.86 | $4.08 |
| June 2025 | $3.90 | $4.13 |
| May 2025 | $3.77 | $4.05 |
| April 2025 | $3.77 | $4.06 |
| March 2025 | $3.48 | $3.80 |
| February 2025 | $3.46 | $3.78 |
| January 2025 | $3.71 | $4.06 |
| December 2024 | $3.74 | $4.09 |
| November 2024 | $3.78 | $4.20 |
| October 2024 | $3.60 | $4 |
| September 2024 | $3.79 | $4.21 |
| August 2024 | $3.62 | $4.08 |
| July 2024 | $3.66 | $4.12 |
| June 2024 | $3.64 | $4.10 |
| May 2024 | $3.72 | $4.26 |
| April 2024 | $3.32 | $3.80 |
| March 2024 | $3.42 | $3.98 |
| February 2024 | $3.30 | $3.84 |
| January 2024 | $3.52 | $4.10 |
| December 2023 | $3.61 | $4.28 |
| November 2023 | $3.32 | $3.93 |
| October 2023 | $3.20 | $3.79 |
| September 2023 | $3.36 | $3.98 |
| August 2023 | $3.47 | $4.18 |
| July 2023 | $3.54 | $4.27 |
| June 2023 | $3.62 | $4.43 |
| May 2023 | $3.51 | $4.29 |
| April 2023 | $3.78 | $4.63 |
| March 2023 | $3.71 | $4.54 |
| February 2023 | $3.69 | $4.58 |
| January 2023 | $3.46 | $4.29 |
| December 2022 | $3.38 | $4.20 |
| November 2022 | $3.60 | $4.54 |
| October 2022 | $3.43 | $4.32 |
| September 2022 | $3.39 | $4.43 |
| August 2022 | $3.74 | $4.89 |
| July 2022 | $3.89 | $5.08 |
| June 2022 | $3.56 | $4.65 |
| May 2022 | $3.73 | $4.94 |
| April 2022 | $3.65 | $4.84 |
| March 2022 | $3.73 | $4.95 |
| February 2022 | $3.44 | $4.62 |
| January 2022 | $3.51 | $4.72 |
| December 2021 | $3.46 | $4.65 |
| November 2021 | $3.28 | $4.47 |
| October 2021 | $3.32 | $4.53 |
| September 2021 | $3.13 | $4.27 |
| August 2021 | $3.16 | $4.38 |
| July 2021 | $3.29 | $4.56 |
| June 2021 | $3.36 | $4.66 |
| May 2021 | $3.33 | $4.69 |
| April 2021 | $3.22 | $4.53 |
| March 2021 | $3.08 | $4.34 |
| February 2021 | $2.94 | $4.20 |
| January 2021 | $2.98 | $4.26 |
| December 2020 | $3.15 | $4.50 |
| November 2020 | $2.62 | $3.80 |
| October 2020 | $2.69 | $3.90 |
| September 2020 | $2.47 | $3.65 |
| August 2020 | $2.46 | $3.64 |
| July 2020 | $2.40 | $3.55 |
| June 2020 | $2.37 | $3.50 |
| May 2020 | $2.32 | $3.49 |
| April 2020 | $2.17 | $3.27 |
| March 2020 | $2.01 | $3.03 |
| February 2020 | $2.31 | $3.55 |
| January 2020 | $2.34 | $3.61 |
| December 2019 | $2.49 | $3.83 |
| November 2019 | $2.21 | $3.55 |
| October 2019 | $2.49 | $4 |
| September 2019 | $2.51 | $4.03 |
| August 2019 | $2.46 | $4.02 |
| July 2019 | $2.65 | $4.32 |
| June 2019 | $2.68 | $4.37 |
| May 2019 | $2.58 | $4.29 |
| April 2019 | $2.69 | $4.47 |
| March 2019 | $2.71 | $4.50 |
| February 2019 | $2.65 | $4.47 |
| January 2019 | $2.59 | $4.36 |
| December 2018 | $2.32 | $3.92 |
| November 2018 | $2.39 | $4.10 |
| October 2018 | $2.37 | $4.06 |
| September 2018 | $2.50 | $4.29 |
| August 2018 | $2.38 | $4.15 |
| July 2018 | $2.38 | $4.14 |
| June 2018 | $2.32 | $4.04 |
| May 2018 | $2.28 | $4.12 |
| April 2018 | $2.60 | $4.71 |
| March 2018 | $2.59 | $4.78 |
| February 2018 | $2.59 | $4.85 |
| January 2018 | $2.72 | $5.10 |
| December 2017 | $2.69 | $5.03 |
| November 2017 | $2.55 | $4.84 |
| October 2017 | $2.57 | $4.88 |
| September 2017 | $2.66 | $5.21 |
| August 2017 | $2.60 | $5.10 |
| July 2017 | $2.60 | $5.10 |
| June 2017 | $2.50 | $4.98 |
| May 2017 | $2.34 | $4.66 |
| April 2017 | $2.31 | $4.59 |
| March 2017 | $2.32 | $4.62 |
| February 2017 | $2.36 | $4.77 |
| January 2017 | $2.53 | $5.11 |
| December 2016 | $2.51 | $5.06 |
| November 2016 | $2.39 | $4.89 |
| October 2016 | $2.30 | $4.70 |
| September 2016 | $2.48 | $5.08 |
| August 2016 | $2.37 | $4.91 |
| July 2016 | $2.30 | $4.77 |
| June 2016 | $2.16 | $4.56 |
| May 2016 | $2.12 | $4.47 |
| April 2016 | $1.88 | $3.97 |
| March 2016 | $1.86 | $3.93 |
| February 2016 | $1.67 | $3.58 |
| January 2016 | $1.36 | $2.92 |
| December 2015 | $1.41 | $3.02 |
| November 2015 | $1.46 | $3.20 |
| October 2015 | $1.42 | $3.11 |
| September 2015 | $1.39 | $3.04 |
| August 2015 | $1.43 | $3.20 |
| July 2015 | $1.57 | $3.52 |
| June 2015 | $1.62 | $3.62 |
| May 2015 | $1.62 | $3.70 |
| April 2015 | $1.64 | $3.75 |
| March 2015 | $1.56 | $3.55 |
| February 2015 | $1.57 | $3.67 |
| January 2015 | $1.56 | $3.63 |
| December 2014 | $1.75 | $4.07 |
| November 2014 | $1.71 | $4.06 |
| October 2014 | $1.65 | $3.92 |
| September 2014 | $1.76 | $4.18 |
| August 2014 | $1.83 | $4.43 |
| July 2014 | $1.72 | $4.16 |
| June 2014 | $1.73 | $4.20 |
| May 2014 | $1.66 | $4.11 |
| April 2014 | $1.80 | $4.46 |
| March 2014 | $1.68 | $4.14 |
| February 2014 | $1.64 | $4.12 |
| January 2014 | $1.65 | $4.15 |
| December 2013 | $2.01 | $5.06 |
| November 2013 | $1.98 | $5.06 |
| October 2013 | $2.04 | $5.22 |
| September 2013 | $2.18 | $5.60 |
| August 2013 | $2.13 | $5.54 |
| July 2013 | $2.25 | $5.85 |
| June 2013 | $2.22 | $5.78 |
| May 2013 | $2.27 | $6 |
| April 2013 | $2.31 | $6.10 |
| March 2013 | $2.34 | $6.19 |
| February 2013 | $2.29 | $6.15 |
| January 2013 | $2.24 | $6.35 |
| December 2012 | $2.11 | $5.99 |
| November 2012 | $2.09 | $6.03 |
| October 2012 | $2.17 | $6.25 |
| September 2012 | $2.28 | $6.58 |
| August 2012 | $2.14 | $6.26 |
| July 2012 | $2.16 | $6.33 |
| June 2012 | $1.91 | $5.59 |
| May 2012 | $1.85 | $5.49 |
| April 2012 | $1.88 | $5.58 |
| March 2012 | $1.98 | $5.64 |
| February 2012 | $2 | $5.70 |
| January 2012 | $1.90 | $5.48 |
| December 2011 | $1.78 | $5.15 |
| November 2011 | $1.71 | $5.02 |
| October 2011 | $1.77 | $5.21 |
| September 2011 | $1.64 | $4.83 |
| August 2011 | $1.77 | $5.30 |
| July 2011 | $1.86 | $5.57 |
| June 2011 | $1.87 | $5.60 |
| May 2011 | $1.80 | $5.48 |
| April 2011 | $1.87 | $5.69 |
| March 2011 | $1.83 | $5.55 |
| February 2011 | $1.81 | $5.58 |
| January 2011 | $1.80 | $5.55 |
| December 2010 | $1.74 | $5.37 |
| November 2010 | $1.61 | $5 |
| October 2010 | $1.62 | $5.08 |
| September 2010 | $1.50 | $4.73 |
| August 2010 | $1.45 | $4.61 |
| July 2010 | $1.45 | $4.66 |
| June 2010 | $1.40 | $4.53 |
| May 2010 | $1.37 | $4.46 |
| April 2010 | $1.49 | $4.88 |
| March 2010 | $1.47 | $4.86 |
| February 2010 | $1.37 | $4.56 |
| January 2010 | $1.34 | $4.51 |
| December 2009 | $1.38 | $4.66 |
| November 2009 | $1.18 | $4.04 |
| October 2009 | $1.13 | $3.90 |
| September 2009 | $1.11 | $3.87 |
| August 2009 | $1.09 | $3.84 |
| July 2009 | $1.01 | $3.59 |
| June 2009 | $0.90 | $3.22 |
| May 2009 | $0.90 | $3.24 |
| April 2009 | $0.75 | $2.73 |
| March 2009 | $0.69 | $2.54 |
| February 2009 | $0.68 | $2.52 |
| January 2009 | $0.85 | $3.21 |
| December 2008 | $0.81 | $3.10 |
| November 2008 | $0.77 | $2.97 |
| October 2008 | $0.84 | $3.26 |
| September 2008 | $0.95 | $3.76 |
| August 2008 | $1.05 | $4.19 |
| July 2008 | $1.06 | $4.25 |
| June 2008 | $1.10 | $4.47 |
| May 2008 | $1.13 | $4.62 |
| April 2008 | $1.26 | $5.21 |
| March 2008 | $1.24 | $5.16 |
| February 2008 | $1.25 | $5.24 |
| January 2008 | $1.20 | $5.04 |
| December 2007 | $1.10 | $4.66 |
| November 2007 | $1.05 | $4.51 |
| October 2007 | $1.21 | $5.24 |
| September 2007 | $1.06 | $4.62 |
| August 2007 | $0.96 | $4.24 |
| July 2007 | $0.90 | $3.98 |
| June 2007 | $0.90 | $4.04 |
| May 2007 | $0.92 | $4.13 |
| April 2007 | $0.81 | $3.66 |
| March 2007 | $0.76 | $3.49 |
| February 2007 | $0.76 | $3.52 |
| January 2007 | $0.71 | $3.30 |
| December 2006 | $0.67 | $3.13 |
| November 2006 | $0.68 | $3.23 |
| October 2006 | $0.79 | $3.79 |
| September 2006 | $0.82 | $3.93 |
| August 2006 | $0.79 | $3.84 |
| July 2006 | $0.74 | $3.63 |
| June 2006 | $0.76 | $3.79 |
| May 2006 | $0.77 | $3.84 |
| April 2006 | $0.76 | $3.82 |
| March 2006 | $0.74 | $3.77 |
| February 2006 | $0.73 | $3.74 |
| January 2006 | $0.71 | $3.65 |
| December 2005 | $0.61 | $3.22 |
| November 2005 | $0.65 | $3.43 |
| October 2005 | $0.58 | $3.05 |
| September 2005 | $0.64 | $3.44 |
| August 2005 | $0.62 | $3.35 |
| July 2005 | $0.65 | $3.52 |
| June 2005 | $0.69 | $3.81 |
| May 2005 | $0.66 | $3.61 |
| April 2005 | $0.62 | $3.44 |
| March 2005 | $0.66 | $3.68 |
| February 2005 | $0.66 | $3.73 |
| January 2005 | $0.71 | $4.04 |
| December 2004 | $0.67 | $3.83 |
| November 2004 | $0.60 | $3.48 |
| October 2004 | $0.55 | $3.20 |
| September 2004 | $0.53 | $3.12 |
| August 2004 | $0.52 | $3.09 |
| July 2004 | $0.51 | $3.09 |
| June 2004 | $0.49 | $2.99 |
| May 2004 | $0.48 | $2.95 |
| April 2004 | $0.49 | $2.96 |
| March 2004 | $0.51 | $3.17 |
| February 2004 | $0.50 | $3.11 |
| January 2004 | $0.49 | $3.04 |
| December 2003 | $0.44 | $2.79 |
| November 2003 | $0.43 | $2.73 |
| October 2003 | $0.42 | $2.72 |
| September 2003 | $0.42 | $2.85 |
| August 2003 | $0.40 | $2.67 |
| July 2003 | $0.43 | $2.88 |
| May 2003 | $0.44 | $3.04 |
| January 2003 | $0.41 | $2.89 |
RSGUF
Price: $5.01
52 week price:
Dividend Yield: 5.38%
5-year range yield:
Forward Dividend Yield: 5.20%
Payout Ratio: 97.19%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 0.39 USD
P/E Ratio: 12.44
Exchange: PNK
Sector: Consumer Defensive
Industry: Confectioners
Country: Canada
Volume: 3800
Market Capitalization: 617.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -9.23%
DGR5: -4.55%
DGR10: 4.49%
DGR20: 5.35%