Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
78.96
+2.04 (2.65%)
Sep 4, 2025, 2:01 PM - Market open
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.57 | 77.57 | 76.66 | 77.37 | - | 0.59% | 17,903 |
| 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 |
| Aug 7, 2025 | 76.00 | 76.89 | 72.08 | 72.19 | 72.19 | 2.38% | 397,184 |
| Aug 6, 2025 | 71.45 | 72.40 | 69.60 | 70.51 | 70.51 | -1.11% | 519,112 |
| Aug 5, 2025 | 70.04 | 71.42 | 68.76 | 71.30 | 71.30 | 2.34% | 427,173 |
| Aug 4, 2025 | 67.49 | 69.71 | 66.97 | 69.67 | 69.67 | 3.52% | 286,250 |
| Aug 1, 2025 | 66.27 | 67.39 | 61.17 | 67.30 | 67.30 | 2.62% | 880,824 |
| Jul 31, 2025 | 65.31 | 67.02 | 64.99 | 65.58 | 65.58 | -1.23% | 395,925 |
| Jul 30, 2025 | 66.41 | 68.89 | 66.14 | 66.40 | 66.40 | -0.02% | 385,977 |
| Jul 29, 2025 | 66.14 | 67.07 | 66.00 | 66.41 | 66.41 | 0.39% | 368,738 |
| Jul 28, 2025 | 65.69 | 66.77 | 64.46 | 66.15 | 66.15 | 1.33% | 576,295 |
| Jul 25, 2025 | 65.84 | 65.84 | 64.85 | 65.28 | 65.28 | -0.34% | 153,203 |
| Jul 24, 2025 | 66.88 | 67.22 | 65.25 | 65.50 | 65.50 | -3.05% | 121,685 |
| Jul 23, 2025 | 68.19 | 68.66 | 66.94 | 67.56 | 67.56 | 0.66% | 141,667 |
| Jul 22, 2025 | 64.81 | 67.96 | 64.81 | 67.12 | 67.12 | 3.61% | 220,356 |
| Jul 21, 2025 | 66.17 | 66.47 | 64.69 | 64.78 | 64.78 | -1.10% | 201,665 |
| Jul 18, 2025 | 67.12 | 67.12 | 64.82 | 65.50 | 65.50 | -1.50% | 357,794 |
| Jul 17, 2025 | 66.00 | 67.17 | 66.00 | 66.50 | 66.50 | 1.13% | 334,812 |
| Jul 16, 2025 | 66.10 | 66.73 | 64.59 | 65.76 | 65.76 | 0.18% | 223,382 |
| Jul 15, 2025 | 68.92 | 68.92 | 64.94 | 65.64 | 65.64 | -3.21% | 297,587 |
| Jul 14, 2025 | 71.26 | 71.87 | 65.95 | 67.82 | 67.82 | -7.44% | 435,499 |
| Jul 11, 2025 | 73.02 | 73.68 | 72.12 | 73.27 | 73.27 | -0.57% | 99,544 |
| Jul 10, 2025 | 73.70 | 75.00 | 73.39 | 73.69 | 73.69 | 0.37% | 98,300 |
| Jul 9, 2025 | 72.94 | 73.56 | 71.36 | 73.42 | 73.42 | 0.36% | 102,560 |
| Jul 8, 2025 | 71.85 | 74.10 | 71.85 | 73.16 | 73.16 | 3.04% | 95,997 |
| Jul 7, 2025 | 72.53 | 73.37 | 70.87 | 71.00 | 71.00 | -3.32% | 106,245 |
| Jul 3, 2025 | 74.10 | 74.17 | 72.45 | 73.44 | 73.44 | 0.12% | 90,346 |
| Jul 2, 2025 | 71.60 | 73.59 | 70.37 | 73.35 | 73.35 | 3.16% | 137,079 |
| Jul 1, 2025 | 68.06 | 72.83 | 68.02 | 71.10 | 71.10 | 3.83% | 160,398 |
| Jun 30, 2025 | 68.65 | 69.08 | 68.23 | 68.48 | 68.48 | -0.10% | 113,594 |
| Jun 27, 2025 | 69.32 | 69.78 | 67.84 | 68.55 | 68.55 | -0.90% | 145,036 |
| Jun 26, 2025 | 68.68 | 69.40 | 68.54 | 69.17 | 69.17 | 1.05% | 96,407 |
| Jun 25, 2025 | 69.03 | 69.11 | 67.83 | 68.45 | 68.45 | -0.49% | 86,204 |