Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 91.00
-3.00 (-3.19%)
Last updated: Feb 20, 2026, 7:55 PM CET
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -2.30% | - |
| Jan 15, 2026 | 84.50 | 87.00 | 84.00 | 87.00 | 87.00 | 2.96% | 300 |
| Jan 14, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 2.42% | - |
| Jan 13, 2026 | 82.00 | 84.50 | 79.00 | 82.50 | 82.50 | 0.61% | - |
| Jan 12, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.61% | - |
| 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% | - |