Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 130.00
-1.00 (-0.76%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:RG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 9 |
| Oct 9, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | - |
| Oct 8, 2026 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Oct 7, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 6, 2026 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Oct 5, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | - |
| Oct 2, 2026 | 138.00 | 144.00 | 137.00 | 141.00 | 141.00 | 2.92% | - |
| Oct 1, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | - |
| Sep 30, 2026 | 121.00 | 136.00 | 121.00 | 135.00 | 135.00 | 11.57% | - |
| Sep 29, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | - |
| Sep 28, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -1.65% | - |
| Sep 25, 2026 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1.68% | - |
| Sep 24, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.46% | - |
| Sep 23, 2026 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1.67% | - |
| Sep 22, 2026 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 6.19% | - |
| Sep 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Sep 18, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Sep 17, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 3.64% | - |
| Sep 16, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Sep 15, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Sep 14, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | -1.72% | - |
| Sep 11, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2.65% | - |
| Sep 10, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1.80% | - |
| Sep 9, 2026 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | - | - |
| Sep 8, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | - |
| Sep 7, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Sep 4, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | - |
| Sep 3, 2026 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | - | - |
| Sep 2, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | - |
| Sep 1, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Aug 31, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 28, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | - |
| Aug 27, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | - |
| Aug 26, 2026 | 106.00 | 107.00 | 102.00 | 107.00 | 107.00 | 0.94% | - |
| Aug 25, 2026 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | - |
| Aug 24, 2026 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | -2.80% | - |
| Aug 21, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 20, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -2.70% | - |
| Aug 19, 2026 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | -5.13% | - |
| Aug 18, 2026 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | -6.40% | - |
| Aug 17, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | - |
| Aug 14, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | - |
| Aug 13, 2026 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | - |
| Aug 12, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3.45% | - |
| Aug 11, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 4.50% | - |
| Aug 10, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| Aug 7, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 6, 2026 | 114.00 | 115.00 | 109.00 | 115.00 | 115.00 | 0.88% | - |
| Aug 5, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 9 |
| Aug 4, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 6.48% | - |