TSX:ROG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.98	32.07	31.94	32.07	32.07	1.78%	5,702
Oct 27, 2026	31.37	31.78	31.37	31.51	31.51	-0.19%	600
Oct 26, 2026	31.57	31.57	31.57	31.57	31.57	1.67%	201
Oct 21, 2026	31.05	31.05	31.05	31.05	31.05	0.55%	100
Oct 20, 2026	30.88	30.88	30.88	30.88	30.88	2.29%	320
Oct 19, 2026	30.21	30.21	30.19	30.19	30.19	1.04%	4,067
Oct 16, 2026	29.88	29.88	29.88	29.88	29.88	-0.99%	104
Oct 15, 2026	30.18	30.18	30.18	30.18	30.18	6.91%	302
Oct 8, 2026	28.23	28.23	28.23	28.23	28.23	-0.77%	102
Oct 7, 2026	28.32	28.72	28.31	28.45	28.45	2.93%	5,200
Oct 6, 2026	27.64	27.64	27.64	27.64	27.64	1.25%	300
Oct 2, 2026	27.62	27.62	27.30	27.30	27.30	-1.66%	625
Oct 1, 2026	27.98	27.98	27.76	27.76	27.76	-0.82%	1,800
Sep 29, 2026	27.90	27.99	27.63	27.99	27.99	-1.03%	607
Sep 28, 2026	28.25	28.28	28.25	28.28	28.28	-3.22%	1,655
Sep 23, 2026	29.15	29.22	29.15	29.22	29.22	0.62%	7,000
Sep 22, 2026	28.85	29.04	28.85	29.04	29.04	1.18%	400
Sep 17, 2026	28.62	28.70	28.62	28.70	28.70	-0.35%	10,300
Sep 16, 2026	28.76	28.80	28.76	28.80	28.80	0.24%	10,100
Sep 14, 2026	28.73	28.73	28.73	28.73	28.73	4.51%	258
Sep 10, 2026	27.49	27.49	27.49	27.49	27.49	-0.83%	400
Sep 9, 2026	27.90	27.90	27.60	27.72	27.72	-0.86%	2,104
Sep 2, 2026	27.77	27.96	27.77	27.96	27.96	0.94%	3,704
Sep 1, 2026	27.70	27.70	27.70	27.70	27.70	-1.11%	525
Aug 31, 2026	28.01	28.01	28.01	28.01	28.01	-1.79%	302
Aug 28, 2026	28.40	28.52	28.40	28.52	28.52	-1.45%	200
Aug 27, 2026	28.94	28.94	28.94	28.94	28.94	-1.70%	440
Aug 26, 2026	29.44	29.44	29.44	29.44	29.44	0.65%	100
Aug 24, 2026	29.27	29.27	29.25	29.25	29.25	-2.08%	4,000
Aug 21, 2026	29.19	29.87	29.19	29.87	29.87	1.25%	41,602
Aug 20, 2026	29.32	29.51	29.32	29.50	29.50	0.41%	5,300
Aug 19, 2026	29.19	29.39	29.19	29.38	29.38	1.98%	51,091
Aug 18, 2026	28.81	28.81	28.81	28.81	28.81	1.30%	100
Aug 17, 2026	28.44	28.44	28.44	28.44	28.44	-1.52%	101
Aug 13, 2026	28.88	28.88	28.88	28.88	28.88	-2.47%	1,605
Aug 11, 2026	29.61	29.61	29.61	29.61	29.61	3.82%	135
Aug 4, 2026	28.52	28.52	28.52	28.52	28.52	-1.35%	101
Jul 29, 2026	28.91	28.91	28.91	28.91	28.91	0.56%	318
Jul 27, 2026	28.75	28.75	28.75	28.75	28.75	1.88%	115
Jul 24, 2026	28.22	28.22	28.22	28.22	28.22	6.69%	100
Jul 17, 2026	26.45	26.45	26.45	26.45	26.45	0.76%	237
Jul 15, 2026	26.25	26.25	26.25	26.25	26.25	-1.06%	100
Jul 13, 2026	26.53	26.53	26.53	26.53	26.53	-0.79%	233
Jul 7, 2026	26.75	26.75	26.74	26.74	26.74	1.33%	3,100
Jul 6, 2026	26.32	26.39	26.32	26.39	26.39	-0.49%	842
Jun 30, 2026	26.52	26.52	26.52	26.52	26.52	0.84%	100
Jun 24, 2026	26.50	26.50	26.30	26.30	26.30	4.28%	1,250
Jun 18, 2026	25.22	25.22	25.22	25.22	25.22	-2.36%	397
Jun 15, 2026	25.83	25.83	25.83	25.83	25.83	0.74%	100
Jun 10, 2026	25.64	25.64	25.64	25.64	25.64	0.16%	100