Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 93.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:RG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.00 | 95.00 | 92.50 | 93.50 | 93.50 | - | - |
| Mar 26, 2026 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | - | - |
| Mar 25, 2026 | 89.50 | 93.50 | 89.50 | 93.50 | 93.50 | 5.06% | - |
| Mar 24, 2026 | 87.50 | 89.50 | 87.00 | 89.00 | 89.00 | 2.30% | - |
| Mar 23, 2026 | 83.50 | 88.00 | 83.50 | 87.00 | 87.00 | 3.57% | - |
| Mar 20, 2026 | 87.50 | 87.50 | 83.50 | 84.00 | 84.00 | -4.00% | - |
| Mar 19, 2026 | 87.00 | 87.50 | 85.50 | 87.50 | 87.50 | 1.16% | - |
| Mar 18, 2026 | 86.50 | 88.00 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Mar 17, 2026 | 87.00 | 87.00 | 85.50 | 86.00 | 86.00 | -1.15% | - |
| Mar 16, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Mar 13, 2026 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | - |
| Mar 12, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Mar 11, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Mar 10, 2026 | 89.50 | 90.50 | 89.50 | 90.00 | 90.00 | 1.12% | - |
| Mar 9, 2026 | 87.50 | 89.00 | 86.00 | 89.00 | 89.00 | 0.56% | - |
| Mar 6, 2026 | 93.50 | 93.50 | 87.50 | 88.50 | 88.50 | -5.35% | - |
| Mar 5, 2026 | 93.50 | 93.50 | 91.00 | 93.50 | 93.50 | - | - |
| Mar 4, 2026 | 94.00 | 94.00 | 92.00 | 93.50 | 93.50 | -1.58% | - |
| Mar 3, 2026 | 94.00 | 95.00 | 91.50 | 95.00 | 95.00 | 0.53% | - |
| Mar 2, 2026 | 89.50 | 94.50 | 89.50 | 94.50 | 94.50 | 4.42% | - |
| Feb 27, 2026 | 90.50 | 90.50 | 89.50 | 90.50 | 90.50 | -1.09% | - |
| Feb 26, 2026 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | -1.08% | - |
| Feb 25, 2026 | 91.00 | 92.50 | 89.50 | 92.50 | 92.50 | 1.65% | - |
| Feb 24, 2026 | 89.50 | 91.00 | 88.50 | 91.00 | 91.00 | 2.25% | - |
| Feb 23, 2026 | 89.50 | 89.50 | 87.00 | 89.00 | 89.00 | -1.66% | - |
| Feb 20, 2026 | 93.50 | 93.50 | 90.50 | 90.50 | 90.50 | -3.72% | - |
| Feb 19, 2026 | 90.00 | 94.00 | 89.50 | 94.00 | 94.00 | 3.87% | - |
| Feb 18, 2026 | 86.50 | 91.00 | 86.00 | 90.50 | 90.50 | 4.62% | - |
| Feb 17, 2026 | 90.00 | 90.00 | 86.50 | 86.50 | 86.50 | -3.89% | - |
| Feb 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Feb 13, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | - |
| Feb 12, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| Feb 11, 2026 | 88.50 | 92.50 | 87.00 | 92.50 | 92.50 | 4.52% | - |
| Feb 10, 2026 | 88.00 | 89.50 | 88.00 | 88.50 | 88.50 | - | - |
| Feb 9, 2026 | 88.50 | 88.50 | 86.50 | 88.50 | 88.50 | -0.56% | - |
| Feb 6, 2026 | 85.50 | 89.50 | 83.00 | 89.00 | 89.00 | 3.49% | - |
| Feb 5, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | -0.58% | - |
| Feb 4, 2026 | 84.50 | 86.50 | 82.50 | 86.50 | 86.50 | 2.98% | - |
| Feb 3, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | - |
| Feb 2, 2026 | 80.50 | 83.00 | 80.50 | 82.50 | 82.50 | 0.61% | - |
| Jan 30, 2026 | 82.00 | 82.00 | 79.50 | 82.00 | 82.00 | -0.61% | - |
| Jan 29, 2026 | 79.50 | 82.50 | 78.50 | 82.50 | 82.50 | 3.13% | - |
| Jan 28, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jan 27, 2026 | 82.00 | 82.00 | 79.00 | 80.50 | 80.50 | -2.42% | - |
| Jan 26, 2026 | 79.00 | 82.50 | 77.50 | 82.50 | 82.50 | 3.13% | - |
| Jan 23, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -5.33% | - |
| Jan 22, 2026 | 85.00 | 86.00 | 83.50 | 84.50 | 84.50 | -1.17% | - |
| Jan 21, 2026 | 84.50 | 85.50 | 83.00 | 85.50 | 85.50 | 1.18% | - |
| Jan 20, 2026 | 83.50 | 85.00 | 83.00 | 84.50 | 84.50 | 1.20% | - |
| Jan 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |