TSX:ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	25.39	25.49	25.34	25.34	25.34	2.92%	17,100
Apr 21, 2026	25.13	25.13	24.62	24.62	24.62	-1.91%	7,409
Apr 20, 2026	25.11	25.11	25.00	25.10	25.10	0.60%	3,162
Apr 17, 2026	25.06	25.06	24.94	24.95	24.95	1.18%	5,315
Apr 16, 2026	24.90	24.90	24.66	24.66	24.66	-1.20%	1,540
Apr 15, 2026	24.93	24.99	24.93	24.96	24.96	-0.12%	9,408
Apr 14, 2026	25.06	25.22	24.99	24.99	24.99	-0.08%	12,301
Apr 13, 2026	24.89	25.01	24.68	25.01	25.01	0.89%	10,399
Apr 10, 2026	24.83	24.85	24.79	24.79	24.79	-0.84%	10,000
Apr 9, 2026	24.71	25.00	24.63	25.00	25.00	1.17%	6,743
Apr 8, 2026	24.72	24.74	24.69	24.71	24.71	-0.76%	19,000
Apr 7, 2026	24.89	24.90	24.89	24.90	24.90	-1.11%	705
Apr 1, 2026	25.03	25.18	24.93	25.18	25.18	0.76%	20,900
Mar 31, 2026	24.92	25.00	24.88	24.99	24.99	1.71%	25,000
Mar 30, 2026	24.62	24.66	24.57	24.57	24.57	1.11%	4,501
Mar 27, 2026	24.60	24.60	24.30	24.30	24.30	-0.21%	12,501
Mar 26, 2026	24.34	24.35	24.34	24.35	24.35	-0.29%	5,001
Mar 25, 2026	24.43	24.43	24.42	24.42	24.42	2.13%	9,602
Mar 24, 2026	23.78	23.92	23.78	23.91	23.91	0.34%	18,014
Mar 23, 2026	23.88	24.03	23.83	23.83	23.83	1.58%	44,501
Mar 20, 2026	23.73	23.73	23.46	23.46	23.46	-2.29%	25,059
Mar 19, 2026	24.01	24.01	24.01	24.01	24.01	-3.34%	407
Mar 18, 2026	24.80	24.84	24.80	24.84	24.84	-0.28%	3,102
Mar 13, 2026	25.54	25.54	24.89	24.91	24.91	-1.42%	22,658
Mar 12, 2026	25.39	25.54	25.22	25.27	24.77	-3.44%	261,412
Mar 9, 2026	25.71	26.17	25.71	26.17	25.65	-3.47%	39,116
Mar 6, 2026	27.08	27.17	26.93	27.11	26.57	-1.17%	16,407
Mar 5, 2026	27.65	27.65	27.43	27.43	26.89	-3.11%	64,666
Mar 3, 2026	28.52	28.52	28.31	28.31	27.75	-1.15%	454
Mar 2, 2026	28.63	28.64	28.63	28.64	28.07	-1.82%	233
Feb 27, 2026	29.17	29.17	29.17	29.17	28.59	-0.31%	205
Feb 25, 2026	29.26	29.26	29.26	29.26	28.68	-0.24%	241
Feb 24, 2026	29.33	29.33	29.33	29.33	28.75	0.14%	662
Feb 23, 2026	29.29	29.29	29.29	29.29	28.71	0.76%	272
Feb 20, 2026	29.07	29.07	29.07	29.07	28.50	-0.03%	253
Feb 19, 2026	29.08	29.08	29.08	29.08	28.51	-0.82%	733
Feb 17, 2026	29.00	29.32	28.98	29.32	28.74	2.59%	51,839
Feb 12, 2026	28.34	28.58	28.34	28.58	28.02	2.25%	1,162
Feb 11, 2026	27.97	27.97	27.95	27.95	27.40	0.79%	524
Feb 10, 2026	27.73	27.73	27.73	27.73	27.18	-1.11%	154
Feb 9, 2026	28.04	28.04	28.04	28.04	27.49	-0.95%	127
Feb 6, 2026	28.29	28.31	28.29	28.31	27.75	0.39%	501
Feb 5, 2026	28.19	28.24	28.16	28.20	27.64	-0.60%	6,609
Feb 4, 2026	28.56	28.56	28.37	28.37	27.81	2.01%	805
Feb 3, 2026	27.80	27.81	27.77	27.81	27.26	0.80%	1,100
Jan 30, 2026	27.59	27.59	27.59	27.59	27.05	0.73%	906
Jan 29, 2026	27.39	27.39	27.39	27.39	26.85	1.52%	521
Jan 28, 2026	26.45	26.98	26.45	26.98	26.45	-2.77%	3,105
Jan 27, 2026	27.68	27.76	27.68	27.75	27.20	0.47%	840
Jan 26, 2026	27.44	27.62	27.43	27.62	27.07	1.14%	100,228