Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	97.03	97.30	95.50	95.92	95.92	0.96%	83,886
Jan 14, 2025	94.87	95.93	93.81	95.01	95.01	0.24%	97,198
Jan 13, 2025	94.80	95.86	94.16	94.78	94.78	-0.64%	146,865
Jan 10, 2025	96.46	96.95	94.09	95.39	95.39	-3.09%	115,668
Jan 8, 2025	99.80	99.97	97.04	98.43	98.43	-2.50%	85,927
Jan 7, 2025	102.69	103.35	100.41	100.95	100.95	-1.68%	91,854
Jan 6, 2025	101.29	106.12	101.29	102.68	102.68	1.92%	133,755
Jan 3, 2025	99.32	101.03	98.50	100.75	100.75	1.87%	126,870
Jan 2, 2025	101.70	102.61	98.28	98.90	98.90	-2.67%	103,133
Dec 31, 2024	102.70	104.02	101.21	101.61	101.61	-0.93%	122,597
Dec 30, 2024	103.63	104.70	101.49	102.56	102.56	-1.88%	98,695
Dec 27, 2024	103.50	110.00	103.15	104.52	104.52	0.44%	134,114
Dec 26, 2024	102.77	104.58	101.74	104.06	104.06	1.25%	96,071
Dec 24, 2024	100.74	102.94	100.53	102.78	102.78	1.57%	39,224
Dec 23, 2024	99.90	103.58	99.65	101.19	101.19	1.24%	100,492
Dec 20, 2024	100.22	103.29	99.39	99.95	99.95	-1.49%	497,086
Dec 19, 2024	102.10	103.04	100.47	101.46	101.46	0.30%	153,311
Dec 18, 2024	104.98	106.25	100.39	101.16	101.16	-2.78%	116,936
Dec 17, 2024	104.62	105.08	103.32	104.05	104.05	-1.29%	101,843
Dec 16, 2024	104.54	106.05	103.42	105.41	105.41	0.50%	84,373
Dec 13, 2024	106.01	106.47	103.02	104.89	104.89	-1.71%	156,717
Dec 12, 2024	105.94	108.73	105.00	106.71	106.71	0.39%	122,822
Dec 11, 2024	107.72	108.78	105.80	106.30	106.30	-1.03%	87,087
Dec 10, 2024	108.57	109.37	105.34	107.41	107.41	-1.37%	97,809
Dec 9, 2024	106.24	111.39	106.24	108.90	108.90	3.79%	105,385
Dec 6, 2024	105.73	106.41	103.68	104.92	104.92	-0.09%	104,397
Dec 5, 2024	107.51	107.51	104.13	105.01	105.01	-2.00%	80,455
Dec 4, 2024	106.00	107.47	106.00	107.15	107.15	1.63%	139,212
Dec 3, 2024	106.25	106.27	103.64	105.43	105.43	-0.61%	109,823
Dec 2, 2024	104.14	107.35	104.00	106.08	106.08	2.41%	308,933
Nov 29, 2024	103.50	103.79	102.21	103.58	103.58	0.62%	40,351
Nov 27, 2024	103.17	105.37	102.59	102.94	102.94	-0.16%	69,285
Nov 26, 2024	106.21	106.21	102.93	103.11	103.11	-3.51%	76,852
Nov 25, 2024	106.71	110.77	106.71	106.86	106.86	0.87%	234,610
Nov 22, 2024	105.79	106.60	105.00	105.94	105.94	1.14%	87,267
Nov 21, 2024	103.72	105.44	102.51	104.75	104.75	2.12%	69,565
Nov 20, 2024	100.22	102.87	100.02	102.58	102.58	1.56%	90,448
Nov 19, 2024	102.07	103.38	100.08	101.00	101.00	-2.48%	151,253
Nov 18, 2024	103.56	104.73	102.54	103.57	103.57	-0.07%	131,639
Nov 15, 2024	104.70	104.70	102.18	103.64	103.64	-0.36%	115,006
Nov 14, 2024	104.40	104.40	101.63	104.01	104.01	0.39%	237,005
Nov 13, 2024	103.36	104.60	102.49	103.61	103.61	0.76%	89,281
Nov 12, 2024	106.31	106.76	102.82	102.83	102.83	-3.49%	108,837
Nov 11, 2024	109.24	109.68	106.33	106.55	106.55	-2.17%	176,627
Nov 8, 2024	111.93	112.14	108.04	108.91	108.91	-2.74%	119,234
Nov 7, 2024	112.71	113.29	110.83	111.98	111.98	-0.57%	120,471
Nov 6, 2024	109.72	114.05	108.04	112.62	112.62	8.48%	238,222
Nov 5, 2024	101.16	104.02	101.16	103.82	103.82	1.91%	129,550
Nov 4, 2024	102.48	104.60	101.56	101.87	101.87	-0.86%	132,663
Nov 1, 2024	100.34	102.77	99.21	102.75	102.75	2.46%	127,540
Oct 31, 2024	104.80	105.17	100.21	100.28	100.28	-3.89%	169,667
Oct 30, 2024	103.47	106.29	103.47	104.34	104.34	0.76%	96,390
Oct 29, 2024	102.64	104.22	101.84	103.55	103.55	0.63%	126,156
Oct 28, 2024	101.76	104.15	101.17	102.90	102.90	1.56%	179,284
Oct 25, 2024	96.10	103.90	96.10	101.32	101.32	1.83%	244,188
Oct 24, 2024	101.63	102.23	98.99	99.50	99.50	-1.14%	259,458
Oct 23, 2024	100.63	100.87	99.26	100.65	100.65	0.02%	94,133
Oct 22, 2024	101.95	103.23	99.94	100.63	100.63	-1.72%	101,621
Oct 21, 2024	104.41	104.97	101.82	102.39	102.39	-2.20%	102,052
Oct 18, 2024	106.65	107.48	104.55	104.69	104.69	-1.10%	119,464
Oct 17, 2024	105.07	105.85	103.58	105.85	105.85	1.22%	87,693
Oct 16, 2024	104.99	105.43	103.98	104.57	104.57	0.79%	97,353
Oct 15, 2024	104.44	106.64	103.40	103.75	103.75	-1.29%	165,924
Oct 14, 2024	103.85	105.31	103.57	105.11	105.11	0.71%	90,732
Oct 11, 2024	102.16	104.47	102.16	104.37	104.37	1.86%	81,675
Oct 10, 2024	100.68	102.49	99.68	102.46	102.46	0.26%	103,201
Oct 9, 2024	101.57	102.50	100.17	102.19	102.19	1.11%	106,667
Oct 8, 2024	102.79	103.95	101.00	101.07	101.07	-2.30%	120,032
Oct 7, 2024	104.04	104.25	103.01	103.45	103.45	-1.46%	105,652
Oct 4, 2024	107.69	107.69	104.53	104.98	104.98	-0.63%	95,856
Oct 3, 2024	107.49	108.72	105.57	105.65	105.65	-2.58%	162,622
Oct 2, 2024	109.30	109.74	107.15	108.45	108.45	-0.90%	292,214
Oct 1, 2024	112.85	112.85	108.89	109.43	109.43	-3.17%	137,981
Sep 30, 2024	109.82	113.36	109.47	113.01	113.01	2.51%	199,919
Sep 27, 2024	109.54	111.01	108.96	110.24	110.24	1.97%	115,635