Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	84.33	85.55	81.92	82.27	82.27	-2.12%	114,136
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%	141,469
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
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