Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 81.50
+2.00 (2.52%)
At close: Jan 9, 2026
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 80.00 | 81.50 | 78.00 | 81.50 | 81.50 | 2.52% | - |
| Jan 8, 2026 | 78.50 | 79.50 | 77.50 | 79.50 | 79.50 | - | - |
| Jan 7, 2026 | 81.50 | 81.50 | 79.00 | 79.50 | 79.50 | -2.45% | - |
| Jan 6, 2026 | 79.00 | 81.50 | 76.50 | 81.50 | 81.50 | 3.16% | - |
| Jan 5, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | - |
| Jan 2, 2026 | 77.00 | 78.00 | 76.50 | 78.00 | 78.00 | -1.27% | - |
| Dec 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Dec 29, 2025 | 79.50 | 79.50 | 77.00 | 79.00 | 79.00 | - | - |
| Dec 23, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Dec 22, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | - |
| Dec 19, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | - |
| Dec 18, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.30% | - |
| Dec 17, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Dec 16, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 0.65% | - |
| Dec 15, 2025 | 79.00 | 79.00 | 75.50 | 77.50 | 77.50 | -1.27% | - |
| Dec 12, 2025 | 80.00 | 80.00 | 77.50 | 78.50 | 78.50 | -1.26% | - |
| Dec 11, 2025 | 77.50 | 79.50 | 77.00 | 79.50 | 79.50 | 2.58% | - |
| Dec 10, 2025 | 74.50 | 77.50 | 74.00 | 77.50 | 77.50 | 3.33% | - |
| Dec 9, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 2.74% | 120 |
| Dec 8, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | - |
| Dec 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Dec 4, 2025 | 75.00 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Dec 3, 2025 | 73.50 | 75.50 | 73.00 | 75.00 | 75.00 | 2.04% | - |
| Dec 2, 2025 | 72.00 | 74.00 | 70.00 | 73.50 | 73.50 | 1.38% | - |
| Dec 1, 2025 | 71.50 | 72.50 | 69.00 | 72.50 | 72.50 | 1.40% | - |
| 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% | - |