Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
Last updated: Dec 1, 2025, 7:55 PM CET
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.00 | 71.50 | 69.00 | 71.50 | 71.50 | 1.42% | - |
| Nov 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Nov 26, 2025 | 70.00 | 71.50 | 67.50 | 71.00 | 71.00 | 0.71% | - |
| Nov 25, 2025 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 2.92% | - |
| Nov 24, 2025 | 69.00 | 69.00 | 67.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 21, 2025 | 65.00 | 69.50 | 64.00 | 69.00 | 69.00 | 6.15% | - |
| Nov 20, 2025 | 67.00 | 67.50 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Nov 19, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Nov 18, 2025 | 65.50 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | - |
| Nov 17, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Nov 14, 2025 | 67.50 | 67.50 | 65.50 | 67.00 | 67.00 | -0.74% | - |
| Nov 13, 2025 | 70.50 | 70.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Nov 12, 2025 | 72.00 | 72.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Nov 11, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Nov 10, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 2.08% | - |
| Nov 7, 2025 | 72.50 | 72.50 | 70.50 | 72.00 | 72.00 | -0.69% | - |
| Nov 6, 2025 | 73.50 | 73.50 | 71.50 | 72.50 | 72.50 | -2.03% | - |
| Nov 5, 2025 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 3.50% | - |
| Nov 4, 2025 | 70.50 | 71.50 | 69.50 | 71.50 | 71.50 | - | - |
| Nov 3, 2025 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | -4.67% | - |
| Oct 31, 2025 | 75.50 | 75.50 | 73.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 30, 2025 | 72.00 | 79.00 | 72.00 | 75.50 | 75.50 | 4.14% | - |
| Oct 29, 2025 | 73.00 | 74.50 | 70.50 | 72.50 | 72.50 | - | 20 |
| Oct 28, 2025 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | -0.68% | - |
| Oct 27, 2025 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Oct 24, 2025 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Oct 23, 2025 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | 3.47% | - |
| Oct 22, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Oct 21, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 20, 2025 | 71.50 | 73.00 | 70.50 | 73.00 | 73.00 | 1.39% | - |
| Oct 17, 2025 | 72.00 | 72.00 | 70.50 | 72.00 | 72.00 | -1.37% | - |
| Oct 16, 2025 | 73.50 | 73.50 | 72.50 | 73.00 | 73.00 | -0.68% | - |
| Oct 15, 2025 | 71.50 | 73.50 | 71.00 | 73.50 | 73.50 | 2.08% | - |
| Oct 14, 2025 | 72.00 | 72.50 | 70.50 | 72.00 | 72.00 | - | - |
| Oct 13, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 3.60% | - |
| Oct 10, 2025 | 72.00 | 72.00 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Oct 9, 2025 | 72.00 | 72.50 | 71.00 | 72.00 | 72.00 | - | - |
| Oct 8, 2025 | 70.50 | 72.50 | 70.00 | 72.00 | 72.00 | 2.13% | - |
| Oct 7, 2025 | 71.50 | 71.50 | 69.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 6, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | - |
| Oct 3, 2025 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | 1.44% | - |
| Oct 2, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | - |
| Oct 1, 2025 | 67.50 | 70.00 | 66.50 | 69.50 | 69.50 | 2.21% | - |
| Sep 30, 2025 | 67.50 | 68.00 | 66.50 | 68.00 | 68.00 | - | - |
| Sep 29, 2025 | 68.00 | 68.50 | 67.50 | 68.00 | 68.00 | - | - |
| Sep 26, 2025 | 67.00 | 68.00 | 65.50 | 68.00 | 68.00 | 1.49% | - |
| Sep 25, 2025 | 67.50 | 67.50 | 66.00 | 67.00 | 67.00 | -0.74% | - |
| Sep 24, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 1.50% | - |
| Sep 23, 2025 | 68.50 | 69.00 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Sep 22, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | - | - |