Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
66.66
-0.92 (-1.36%)
Mar 31, 2025, 9:38 AM EDT - Market open
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.51 | 70.65 | 67.40 | 67.58 | 67.58 | -4.57% | 163,500 |
| Mar 27, 2025 | 70.10 | 71.33 | 68.26 | 70.82 | 70.82 | 0.96% | 209,927 |
| Mar 26, 2025 | 70.87 | 71.74 | 68.87 | 70.15 | 70.15 | -0.95% | 479,225 |
| Mar 25, 2025 | 73.15 | 73.48 | 70.66 | 70.82 | 70.82 | -3.33% | 253,300 |
| Mar 24, 2025 | 73.57 | 74.54 | 72.83 | 73.26 | 73.26 | 1.41% | 208,038 |
| Mar 21, 2025 | 73.35 | 74.13 | 71.95 | 72.24 | 72.24 | -3.07% | 437,165 |
| Mar 20, 2025 | 74.52 | 76.78 | 74.23 | 74.53 | 74.53 | -0.76% | 177,377 |
| Mar 19, 2025 | 78.21 | 78.21 | 74.55 | 75.10 | 75.10 | -3.46% | 227,404 |
| Mar 18, 2025 | 77.95 | 80.03 | 76.74 | 77.79 | 77.79 | -0.85% | 300,160 |
| Mar 17, 2025 | 77.69 | 79.70 | 76.89 | 78.46 | 78.46 | 0.09% | 239,315 |
| Mar 14, 2025 | 74.34 | 78.44 | 73.60 | 78.39 | 78.39 | 7.89% | 300,015 |
| Mar 13, 2025 | 74.98 | 75.31 | 71.63 | 72.66 | 72.66 | -2.38% | 237,816 |
| Mar 12, 2025 | 76.17 | 76.96 | 74.13 | 74.43 | 74.43 | -2.17% | 200,737 |
| Mar 11, 2025 | 75.70 | 76.63 | 73.80 | 76.08 | 76.08 | 0.74% | 155,722 |
| Mar 10, 2025 | 75.86 | 77.57 | 74.54 | 75.52 | 75.52 | -1.77% | 164,929 |
| Mar 7, 2025 | 76.93 | 78.08 | 76.12 | 76.88 | 76.88 | -0.40% | 147,560 |
| Mar 6, 2025 | 76.75 | 77.80 | 75.34 | 77.19 | 77.19 | -0.75% | 194,096 |
| Mar 5, 2025 | 76.00 | 78.57 | 76.00 | 77.77 | 77.77 | 3.39% | 170,119 |
| Mar 4, 2025 | 73.66 | 75.80 | 71.86 | 75.22 | 75.22 | 1.42% | 257,617 |
| Mar 3, 2025 | 80.27 | 80.27 | 73.85 | 74.17 | 74.17 | -7.22% | 272,486 |
| Feb 28, 2025 | 80.80 | 82.82 | 79.45 | 79.94 | 79.94 | -1.15% | 262,789 |
| Feb 27, 2025 | 84.93 | 85.25 | 80.53 | 80.87 | 80.87 | -5.14% | 196,636 |
| Feb 26, 2025 | 85.84 | 86.21 | 84.53 | 85.25 | 85.25 | -0.50% | 112,395 |
| Feb 25, 2025 | 85.77 | 87.26 | 84.71 | 85.68 | 85.68 | -0.34% | 209,466 |
| Feb 24, 2025 | 86.98 | 89.87 | 85.86 | 85.97 | 85.97 | 0.12% | 216,410 |
| Feb 21, 2025 | 90.40 | 90.40 | 84.75 | 85.87 | 85.87 | -4.15% | 227,608 |
| Feb 20, 2025 | 88.05 | 98.61 | 88.05 | 89.59 | 89.59 | -0.32% | 318,271 |
| Feb 19, 2025 | 90.00 | 90.88 | 89.01 | 89.88 | 89.88 | -1.00% | 285,129 |
| Feb 18, 2025 | 89.48 | 91.26 | 87.84 | 90.79 | 90.79 | 1.62% | 150,802 |
| Feb 14, 2025 | 89.18 | 89.74 | 87.17 | 89.34 | 89.34 | 0.20% | 182,716 |
| Feb 13, 2025 | 88.12 | 89.24 | 87.16 | 89.16 | 89.16 | 2.29% | 112,880 |
| Feb 12, 2025 | 86.98 | 87.87 | 85.02 | 87.16 | 87.16 | -1.22% | 221,245 |
| Feb 11, 2025 | 87.86 | 89.49 | 87.78 | 88.24 | 88.24 | -0.29% | 118,547 |
| Feb 10, 2025 | 88.39 | 89.16 | 87.53 | 88.50 | 88.50 | 0.56% | 78,899 |
| Feb 7, 2025 | 90.60 | 90.60 | 86.52 | 88.01 | 88.01 | -2.59% | 119,370 |
| Feb 6, 2025 | 90.86 | 91.24 | 90.03 | 90.35 | 90.35 | -0.30% | 97,528 |
| Feb 5, 2025 | 89.22 | 90.83 | 88.37 | 90.62 | 90.62 | 1.47% | 94,351 |
| Feb 4, 2025 | 87.95 | 89.92 | 87.61 | 89.31 | 89.31 | 1.09% | 112,495 |
| Feb 3, 2025 | 91.00 | 91.00 | 87.27 | 88.35 | 88.35 | -5.05% | 174,702 |
| Jan 31, 2025 | 94.10 | 94.94 | 92.58 | 93.05 | 93.05 | -0.89% | 238,419 |
| Jan 30, 2025 | 94.03 | 95.23 | 93.53 | 93.89 | 93.89 | 0.11% | 138,988 |
| Jan 29, 2025 | 96.12 | 96.47 | 93.60 | 93.79 | 93.79 | -3.17% | 101,676 |
| Jan 28, 2025 | 96.88 | 97.60 | 94.80 | 96.86 | 96.86 | -0.51% | 66,251 |
| Jan 27, 2025 | 99.05 | 99.63 | 96.48 | 97.36 | 97.36 | -2.50% | 101,881 |
| Jan 24, 2025 | 96.70 | 100.15 | 96.70 | 99.86 | 99.86 | 2.53% | 100,074 |
| Jan 23, 2025 | 97.92 | 98.85 | 95.71 | 97.40 | 97.40 | -1.14% | 138,088 |
| Jan 22, 2025 | 97.73 | 99.44 | 97.73 | 98.52 | 98.52 | 0.60% | 129,692 |
| Jan 21, 2025 | 96.15 | 98.88 | 95.54 | 97.93 | 97.93 | 2.26% | 73,345 |
| Jan 17, 2025 | 96.78 | 97.20 | 95.32 | 95.77 | 95.77 | 0.09% | 94,464 |
| Jan 16, 2025 | 95.60 | 96.13 | 94.48 | 95.68 | 95.68 | -0.25% | 73,179 |