Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 111.00
-3.00 (-2.63%)
At close: Sep 18, 2026
FRA:RG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | - |
| Jul 31, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 40 |
| Jul 30, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5.00% | - |
| Jul 29, 2026 | 104.00 | 106.00 | 96.50 | 100.00 | 100.00 | -4.76% | - |
| Jul 28, 2026 | 113.00 | 114.00 | 105.00 | 105.00 | 105.00 | -6.25% | 100 |
| Jul 27, 2026 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | - |
| Jul 24, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jul 23, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Jul 22, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | - |
| Jul 21, 2026 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 5.26% | 40 |
| Jul 20, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 17, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -1.72% | - |
| Jul 16, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Jul 15, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | - |
| Jul 14, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1.71% | - |
| Jul 13, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |