Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
94.03
+0.63 (0.67%)
Dec 24, 2025, 1:00 PM EST - Market closed
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 93.09 | 94.41 | 93.09 | 94.03 | 94.03 | 0.67% | 33,305 |
| Dec 23, 2025 | 92.69 | 93.86 | 92.18 | 93.40 | 93.40 | -0.50% | 108,534 |
| Dec 22, 2025 | 94.10 | 95.12 | 93.57 | 93.87 | 93.87 | 0.23% | 147,958 |
| Dec 19, 2025 | 92.07 | 93.65 | 91.03 | 93.65 | 93.65 | 1.39% | 306,653 |
| Dec 18, 2025 | 92.77 | 93.32 | 91.40 | 92.37 | 92.37 | 0.59% | 132,478 |
| Dec 17, 2025 | 92.00 | 93.50 | 90.70 | 91.83 | 91.83 | -0.55% | 202,476 |
| Dec 16, 2025 | 91.59 | 92.78 | 91.32 | 92.34 | 92.34 | 0.64% | 129,946 |
| Dec 15, 2025 | 93.55 | 93.55 | 88.58 | 91.75 | 91.75 | -1.45% | 319,518 |
| Dec 12, 2025 | 95.00 | 95.00 | 91.55 | 93.10 | 93.10 | -1.66% | 224,909 |
| Dec 11, 2025 | 91.70 | 94.78 | 91.47 | 94.67 | 94.67 | 3.24% | 248,239 |
| Dec 10, 2025 | 87.39 | 91.84 | 87.39 | 91.70 | 91.70 | 4.93% | 153,881 |
| Dec 9, 2025 | 85.29 | 87.81 | 85.29 | 87.39 | 87.39 | 2.34% | 102,771 |
| Dec 8, 2025 | 87.15 | 87.45 | 85.09 | 85.39 | 85.39 | -1.84% | 109,017 |
| Dec 5, 2025 | 86.45 | 87.90 | 86.27 | 86.99 | 86.99 | -0.24% | 61,931 |
| Dec 4, 2025 | 87.45 | 88.84 | 86.84 | 87.20 | 87.20 | -0.76% | 75,091 |
| Dec 3, 2025 | 86.51 | 88.80 | 86.51 | 87.87 | 87.87 | 1.64% | 131,615 |
| Dec 2, 2025 | 84.93 | 87.35 | 84.21 | 86.45 | 86.45 | 2.32% | 100,637 |
| Dec 1, 2025 | 82.67 | 84.84 | 82.24 | 84.49 | 84.49 | 0.81% | 120,522 |
| Nov 28, 2025 | 83.35 | 83.98 | 81.97 | 83.81 | 83.81 | 1.69% | 65,319 |
| Nov 26, 2025 | 80.93 | 84.02 | 80.93 | 82.42 | 82.42 | 0.94% | 201,643 |
| Nov 25, 2025 | 80.79 | 82.54 | 80.49 | 81.65 | 81.65 | 2.09% | 111,367 |
| Nov 24, 2025 | 79.78 | 80.53 | 78.82 | 79.98 | 79.98 | -0.12% | 190,124 |
| Nov 21, 2025 | 75.80 | 80.96 | 75.80 | 80.08 | 80.08 | 5.98% | 181,959 |
| Nov 20, 2025 | 78.82 | 79.50 | 75.14 | 75.56 | 75.56 | -2.01% | 99,783 |
| Nov 19, 2025 | 79.62 | 80.13 | 76.94 | 77.11 | 77.11 | -2.69% | 153,536 |
| Nov 18, 2025 | 76.94 | 79.57 | 76.53 | 79.24 | 79.24 | 3.18% | 166,540 |
| Nov 17, 2025 | 78.13 | 79.03 | 76.55 | 76.80 | 76.80 | -1.98% | 134,507 |
| Nov 14, 2025 | 78.00 | 79.29 | 76.89 | 78.35 | 78.35 | -1.19% | 135,435 |
| Nov 13, 2025 | 82.11 | 82.64 | 78.87 | 79.29 | 79.29 | -3.62% | 141,024 |
| Nov 12, 2025 | 84.33 | 85.55 | 81.92 | 82.27 | 82.27 | -2.12% | 114,372 |
| Nov 11, 2025 | 84.35 | 85.46 | 83.41 | 84.05 | 84.05 | -1.19% | 174,360 |
| Nov 10, 2025 | 85.34 | 86.25 | 83.93 | 85.06 | 85.06 | 0.93% | 131,410 |
| Nov 7, 2025 | 84.11 | 84.48 | 82.98 | 84.28 | 84.28 | -0.20% | 204,863 |
| Nov 6, 2025 | 85.30 | 86.33 | 83.25 | 84.45 | 84.45 | -1.44% | 156,682 |
| Nov 5, 2025 | 83.21 | 85.88 | 82.90 | 85.68 | 85.68 | 4.08% | 141,731 |
| Nov 4, 2025 | 81.23 | 83.88 | 80.00 | 82.32 | 82.32 | -0.58% | 224,784 |
| Nov 3, 2025 | 87.51 | 88.22 | 82.55 | 82.80 | 82.80 | -5.41% | 283,537 |
| Oct 31, 2025 | 88.18 | 89.12 | 84.40 | 87.54 | 87.54 | -0.83% | 440,611 |
| Oct 30, 2025 | 90.68 | 98.08 | 87.59 | 88.27 | 88.27 | 5.60% | 490,141 |
| Oct 29, 2025 | 86.41 | 86.68 | 81.31 | 83.59 | 83.59 | -2.52% | 895,035 |
| Oct 28, 2025 | 86.10 | 86.10 | 83.62 | 85.75 | 85.75 | -0.81% | 102,999 |
| Oct 27, 2025 | 87.08 | 87.59 | 85.40 | 86.45 | 86.45 | 0.10% | 101,219 |
| Oct 24, 2025 | 87.26 | 87.93 | 86.06 | 86.36 | 86.36 | -0.80% | 134,599 |
| Oct 23, 2025 | 84.85 | 87.39 | 84.85 | 87.06 | 87.06 | 2.90% | 71,660 |
| Oct 22, 2025 | 85.09 | 85.74 | 83.68 | 84.61 | 84.61 | -0.66% | 110,259 |
| Oct 21, 2025 | 86.10 | 86.49 | 84.98 | 85.17 | 85.17 | -0.76% | 97,841 |
| Oct 20, 2025 | 84.81 | 86.57 | 84.81 | 85.82 | 85.82 | 2.00% | 70,464 |
| Oct 17, 2025 | 84.48 | 85.88 | 83.62 | 84.14 | 84.14 | -1.51% | 82,445 |
| 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 |