Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 130.00
-2.00 (-1.52%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:RG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 125.00 | 132.00 | 125.00 | 131.00 | 131.00 | 5.65% | - |
| Jun 1, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 3.33% | - |
| May 29, 2026 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | - |
| May 28, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | - |
| May 27, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | - |
| May 26, 2026 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 6.90% | - |
| May 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| May 22, 2026 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2.65% | - |
| May 21, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | - |
| May 20, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | - |
| May 19, 2026 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -1.74% | - |
| May 18, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| May 15, 2026 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | - | - |
| May 14, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | - |
| May 13, 2026 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 2.54% | - |
| May 12, 2026 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | 0.85% | - |
| May 11, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| May 8, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | - |
| May 7, 2026 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| May 6, 2026 | 117.00 | 121.00 | 114.00 | 119.00 | 119.00 | 1.71% | - |
| May 5, 2026 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | - |
| May 4, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Apr 30, 2026 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 4.59% | - |
| Apr 29, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | - |
| Apr 28, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Apr 27, 2026 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 0.90% | - |
| Apr 24, 2026 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1.83% | - |
| Apr 23, 2026 | 102.00 | 111.00 | 102.00 | 109.00 | 109.00 | 5.83% | - |
| Apr 22, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Apr 21, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | - |
| Apr 20, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | - |
| Apr 17, 2026 | 100.00 | 103.00 | 99.50 | 103.00 | 103.00 | 3.00% | - |
| Apr 16, 2026 | 99.00 | 100.00 | 96.50 | 100.00 | 100.00 | 1.52% | - |
| Apr 15, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Apr 14, 2026 | 100.00 | 100.00 | 98.50 | 99.50 | 99.50 | -1.49% | - |
| Apr 13, 2026 | 99.50 | 101.00 | 99.00 | 101.00 | 101.00 | 1.51% | - |
| Apr 10, 2026 | 98.00 | 101.00 | 97.50 | 99.50 | 99.50 | 1.02% | - |
| Apr 9, 2026 | 96.50 | 98.50 | 96.00 | 98.50 | 98.50 | 1.55% | - |
| Apr 8, 2026 | 93.50 | 97.00 | 92.00 | 97.00 | 97.00 | 5.43% | - |
| Apr 7, 2026 | 91.00 | 92.00 | 89.50 | 92.00 | 92.00 | 1.10% | - |
| Apr 2, 2026 | 90.00 | 91.00 | 89.50 | 91.00 | 91.00 | 0.55% | - |
| Apr 1, 2026 | 92.00 | 92.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Mar 31, 2026 | 92.50 | 92.50 | 91.50 | 92.00 | 92.00 | 0.55% | - |
| Mar 30, 2026 | 94.50 | 94.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| 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% | - |