Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
84.14
-1.29 (-1.51%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 84.48 | 85.88 | 83.62 | 84.14 | 84.14 | -1.51% | 82,432 |
| Oct 16, 2025 | 86.77 | 87.16 | 85.43 | 85.43 | 85.43 | -1.05% | 137,015 |
| Oct 15, 2025 | 84.30 | 86.72 | 84.01 | 86.34 | 86.34 | 3.06% | 105,716 |
| Oct 14, 2025 | 83.33 | 85.09 | 83.07 | 83.78 | 83.78 | -0.93% | 86,805 |
| Oct 13, 2025 | 83.11 | 84.61 | 82.38 | 84.57 | 84.57 | 3.68% | 149,247 |
| Oct 10, 2025 | 84.22 | 84.65 | 80.74 | 81.57 | 81.57 | -3.04% | 161,354 |
| Oct 9, 2025 | 84.75 | 84.75 | 82.93 | 84.13 | 84.13 | -0.47% | 63,249 |
| Oct 8, 2025 | 82.43 | 85.18 | 82.43 | 84.53 | 84.53 | 2.60% | 104,757 |
| Oct 7, 2025 | 85.88 | 85.88 | 81.25 | 82.39 | 82.39 | -2.49% | 186,193 |
| Oct 6, 2025 | 83.91 | 84.60 | 83.18 | 84.49 | 84.49 | 1.71% | 125,747 |
| Oct 3, 2025 | 82.77 | 84.33 | 82.30 | 83.07 | 83.07 | 1.06% | 180,292 |
| Oct 2, 2025 | 82.56 | 83.27 | 80.79 | 82.20 | 82.20 | 0.45% | 135,932 |
| Oct 1, 2025 | 80.52 | 83.10 | 79.89 | 81.83 | 81.83 | 1.70% | 176,690 |
| Sep 30, 2025 | 80.14 | 80.80 | 79.19 | 80.46 | 80.46 | 0.26% | 116,978 |
| Sep 29, 2025 | 80.36 | 80.79 | 79.23 | 80.25 | 80.25 | 0.26% | 222,779 |
| Sep 26, 2025 | 78.57 | 80.35 | 78.57 | 80.04 | 80.04 | 1.41% | 131,951 |
| Sep 25, 2025 | 78.95 | 79.63 | 77.82 | 78.93 | 78.93 | -0.98% | 165,742 |
| Sep 24, 2025 | 78.40 | 80.28 | 78.40 | 79.71 | 79.71 | 1.76% | 186,084 |
| Sep 23, 2025 | 82.64 | 83.58 | 78.32 | 78.33 | 78.33 | -3.95% | 133,809 |
| Sep 22, 2025 | 82.09 | 82.09 | 81.05 | 81.55 | 81.55 | -0.24% | 196,657 |
| Sep 19, 2025 | 83.41 | 84.13 | 81.21 | 81.75 | 81.75 | -2.08% | 315,263 |
| Sep 18, 2025 | 83.21 | 84.67 | 82.86 | 83.49 | 83.49 | 2.02% | 166,272 |
| Sep 17, 2025 | 82.12 | 82.96 | 80.45 | 81.84 | 81.84 | -0.33% | 217,776 |
| Sep 16, 2025 | 81.78 | 82.50 | 80.79 | 82.11 | 82.11 | 0.58% | 151,100 |
| Sep 15, 2025 | 81.07 | 82.92 | 80.16 | 81.64 | 81.64 | 0.79% | 162,371 |
| Sep 12, 2025 | 83.40 | 83.40 | 80.85 | 81.00 | 81.00 | -3.50% | 333,851 |
| Sep 11, 2025 | 79.63 | 84.29 | 79.52 | 83.94 | 83.94 | 5.78% | 375,237 |
| Sep 10, 2025 | 79.82 | 80.50 | 78.75 | 79.35 | 79.35 | -0.04% | 127,341 |
| Sep 9, 2025 | 77.99 | 79.63 | 77.00 | 79.38 | 79.38 | 1.19% | 168,248 |
| Sep 8, 2025 | 78.91 | 79.22 | 77.52 | 78.45 | 78.45 | -0.39% | 189,901 |
| Sep 5, 2025 | 80.09 | 81.37 | 78.49 | 78.76 | 78.76 | -1.22% | 158,843 |
| Sep 4, 2025 | 77.57 | 80.23 | 76.66 | 79.73 | 79.73 | 3.65% | 249,086 |
| Sep 3, 2025 | 76.83 | 78.09 | 76.42 | 76.92 | 76.92 | -0.58% | 218,072 |
| Sep 2, 2025 | 77.19 | 78.39 | 76.30 | 77.37 | 77.37 | -1.39% | 212,490 |
| Aug 29, 2025 | 78.59 | 79.56 | 77.85 | 78.46 | 78.46 | 0.06% | 251,105 |
| Aug 28, 2025 | 79.80 | 79.80 | 78.36 | 78.41 | 78.41 | -1.31% | 154,367 |
| Aug 27, 2025 | 78.88 | 80.00 | 78.56 | 79.45 | 79.45 | 0.10% | 174,127 |
| Aug 26, 2025 | 78.46 | 80.52 | 78.38 | 79.37 | 79.37 | 1.10% | 257,075 |
| Aug 25, 2025 | 79.32 | 79.42 | 77.81 | 78.51 | 78.51 | -1.29% | 217,341 |
| Aug 22, 2025 | 75.14 | 80.10 | 75.14 | 79.54 | 79.54 | 6.38% | 291,307 |
| Aug 21, 2025 | 73.50 | 75.11 | 72.49 | 74.77 | 74.77 | 1.03% | 154,998 |
| Aug 20, 2025 | 76.23 | 77.29 | 73.34 | 74.01 | 74.01 | -3.77% | 215,020 |
| Aug 19, 2025 | 76.30 | 77.87 | 75.97 | 76.91 | 76.91 | 1.49% | 244,357 |
| Aug 18, 2025 | 76.92 | 77.60 | 75.68 | 75.78 | 75.78 | -1.12% | 213,987 |
| Aug 15, 2025 | 76.72 | 77.13 | 75.53 | 76.64 | 76.64 | 0.16% | 209,141 |
| Aug 14, 2025 | 75.89 | 76.80 | 73.98 | 76.52 | 76.52 | -1.83% | 461,695 |
| Aug 13, 2025 | 74.92 | 78.22 | 74.41 | 77.95 | 77.95 | 4.14% | 238,630 |
| Aug 12, 2025 | 70.12 | 74.92 | 70.12 | 74.85 | 74.85 | 7.16% | 208,814 |
| Aug 11, 2025 | 70.45 | 71.29 | 69.61 | 69.85 | 69.85 | -0.51% | 200,950 |
| Aug 8, 2025 | 71.99 | 72.88 | 69.32 | 70.21 | 70.21 | -2.74% | 330,639 |