Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
80.04
+1.11 (1.41%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202578.5780.3578.5780.0480.041.41%131,951
Sep 25, 202578.9579.6377.8278.9378.93-0.98%165,742
Sep 24, 202578.4080.2878.4079.7179.711.76%186,084
Sep 23, 202582.6483.5878.3278.3378.33-3.95%133,809
Sep 22, 202582.0982.0981.0581.5581.55-0.24%196,657
Sep 19, 202583.4184.1381.2181.7581.75-2.08%315,263
Sep 18, 202583.2184.6782.8683.4983.492.02%166,272
Sep 17, 202582.1282.9680.4581.8481.84-0.33%217,776
Sep 16, 202581.7882.5080.7982.1182.110.58%151,100
Sep 15, 202581.0782.9280.1681.6481.640.79%162,371
Sep 12, 202583.4083.4080.8581.0081.00-3.50%333,851
Sep 11, 202579.6384.2979.5283.9483.945.78%375,237
Sep 10, 202579.8280.5078.7579.3579.35-0.04%127,341
Sep 9, 202577.9979.6377.0079.3879.381.19%168,248
Sep 8, 202578.9179.2277.5278.4578.45-0.39%189,901
Sep 5, 202580.0981.3778.4978.7678.76-1.22%158,843
Sep 4, 202577.5780.2376.6679.7379.733.65%249,086
Sep 3, 202576.8378.0976.4276.9276.92-0.58%218,072
Sep 2, 202577.1978.3976.3077.3777.37-1.39%212,490
Aug 29, 202578.5979.5677.8578.4678.460.06%251,105
Aug 28, 202579.8079.8078.3678.4178.41-1.31%154,367
Aug 27, 202578.8880.0078.5679.4579.450.10%174,127
Aug 26, 202578.4680.5278.3879.3779.371.10%257,075
Aug 25, 202579.3279.4277.8178.5178.51-1.29%217,341
Aug 22, 202575.1480.1075.1479.5479.546.38%291,307
Aug 21, 202573.5075.1172.4974.7774.771.03%154,998
Aug 20, 202576.2377.2973.3474.0174.01-3.77%215,020
Aug 19, 202576.3077.8775.9776.9176.911.49%244,357
Aug 18, 202576.9277.6075.6875.7875.78-1.12%213,987
Aug 15, 202576.7277.1375.5376.6476.640.16%209,141
Aug 14, 202575.8976.8073.9876.5276.52-1.83%461,695
Aug 13, 202574.9278.2274.4177.9577.954.14%238,630
Aug 12, 202570.1274.9270.1274.8574.857.16%208,814
Aug 11, 202570.4571.2969.6169.8569.85-0.51%200,950
Aug 8, 202571.9972.8869.3270.2170.21-2.74%330,639
Aug 7, 202576.0076.8972.0872.1972.192.38%397,184
Aug 6, 202571.4572.4069.6070.5170.51-1.11%519,112
Aug 5, 202570.0471.4268.7671.3071.302.34%427,173
Aug 4, 202567.4969.7166.9769.6769.673.52%286,250
Aug 1, 202566.2767.3961.1767.3067.302.62%880,824
Jul 31, 202565.3167.0264.9965.5865.58-1.23%395,925
Jul 30, 202566.4168.8966.1466.4066.40-0.02%385,977
Jul 29, 202566.1467.0766.0066.4166.410.39%368,738
Jul 28, 202565.6966.7764.4666.1566.151.33%576,295
Jul 25, 202565.8465.8464.8565.2865.28-0.34%153,203
Jul 24, 202566.8867.2265.2565.5065.50-3.05%121,685
Jul 23, 202568.1968.6666.9467.5667.560.66%141,667
Jul 22, 202564.8167.9664.8167.1267.123.61%220,356
Jul 21, 202566.1766.4764.6964.7864.78-1.10%201,665
Jul 18, 202567.1267.1264.8265.5065.50-1.50%357,794