Skip to main content
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
99.95
-1.51 (-1.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024100.22103.2999.3999.9599.95-1.49%497,086
Dec 19, 2024102.10103.04100.47101.46101.460.30%153,311
Dec 18, 2024104.98106.25100.39101.16101.16-2.78%116,936
Dec 17, 2024104.62105.08103.32104.05104.05-1.29%101,843
Dec 16, 2024104.54106.05103.42105.41105.410.50%84,373
Dec 13, 2024106.01106.47103.02104.89104.89-1.71%156,717
Dec 12, 2024105.94108.73105.00106.71106.710.39%122,822
Dec 11, 2024107.72108.78105.80106.30106.30-1.03%87,087
Dec 10, 2024108.57109.37105.34107.41107.41-1.37%97,809
Dec 9, 2024106.24111.39106.24108.90108.903.79%105,385
Dec 6, 2024105.73106.41103.68104.92104.92-0.09%104,397
Dec 5, 2024107.51107.51104.13105.01105.01-2.00%80,455
Dec 4, 2024106.00107.47106.00107.15107.151.63%139,212
Dec 3, 2024106.25106.27103.64105.43105.43-0.61%109,823
Dec 2, 2024104.14107.35104.00106.08106.082.41%308,933
Nov 29, 2024103.50103.79102.21103.58103.580.62%40,351
Nov 27, 2024103.17105.37102.59102.94102.94-0.16%69,285
Nov 26, 2024106.21106.21102.93103.11103.11-3.51%76,852
Nov 25, 2024106.71110.77106.71106.86106.860.87%234,610
Nov 22, 2024105.79106.60105.00105.94105.941.14%87,267
Nov 21, 2024103.72105.44102.51104.75104.752.12%69,565
Nov 20, 2024100.22102.87100.02102.58102.581.56%90,448
Nov 19, 2024102.07103.38100.08101.00101.00-2.48%151,253
Nov 18, 2024103.56104.73102.54103.57103.57-0.07%131,639
Nov 15, 2024104.70104.70102.18103.64103.64-0.36%115,006
Nov 14, 2024104.40104.40101.63104.01104.010.39%237,005
Nov 13, 2024103.36104.60102.49103.61103.610.76%89,281
Nov 12, 2024106.31106.76102.82102.83102.83-3.49%108,837
Nov 11, 2024109.24109.68106.33106.55106.55-2.17%176,627
Nov 8, 2024111.93112.14108.04108.91108.91-2.74%119,234
Nov 7, 2024112.71113.29110.83111.98111.98-0.57%120,471
Nov 6, 2024109.72114.05108.04112.62112.628.48%238,222
Nov 5, 2024101.16104.02101.16103.82103.821.91%129,550
Nov 4, 2024102.48104.60101.56101.87101.87-0.86%132,663
Nov 1, 2024100.34102.7799.21102.75102.752.46%127,540
Oct 31, 2024104.80105.17100.21100.28100.28-3.89%169,667
Oct 30, 2024103.47106.29103.47104.34104.340.76%96,390
Oct 29, 2024102.64104.22101.84103.55103.550.63%126,156
Oct 28, 2024101.76104.15101.17102.90102.901.56%179,284
Oct 25, 202496.10103.9096.10101.32101.321.83%244,188
Oct 24, 2024101.63102.2398.9999.5099.50-1.14%259,458
Oct 23, 2024100.63100.8799.26100.65100.650.02%94,133
Oct 22, 2024101.95103.2399.94100.63100.63-1.72%101,621
Oct 21, 2024104.41104.97101.82102.39102.39-2.20%102,052
Oct 18, 2024106.65107.48104.55104.69104.69-1.10%119,464
Oct 17, 2024105.07105.85103.58105.85105.851.22%87,693
Oct 16, 2024104.99105.43103.98104.57104.570.79%97,353
Oct 15, 2024104.44106.64103.40103.75103.75-1.29%165,924
Oct 14, 2024103.85105.31103.57105.11105.110.71%90,732
Oct 11, 2024102.16104.47102.16104.37104.371.86%81,675
Oct 10, 2024100.68102.4999.68102.46102.460.26%103,201
Oct 9, 2024101.57102.50100.17102.19102.191.11%106,667
Oct 8, 2024102.79103.95101.00101.07101.07-2.30%120,032
Oct 7, 2024104.04104.25103.01103.45103.45-1.46%105,652
Oct 4, 2024107.69107.69104.53104.98104.98-0.63%95,856
Oct 3, 2024107.49108.72105.57105.65105.65-2.58%162,622
Oct 2, 2024109.30109.74107.15108.45108.45-0.90%292,214
Oct 1, 2024112.85112.85108.89109.43109.43-3.17%137,981
Sep 30, 2024109.82113.36109.47113.01113.012.51%199,919
Sep 27, 2024109.54111.01108.96110.24110.241.97%115,635
Sep 26, 2024106.10108.73105.45108.11108.113.91%116,142
Sep 25, 2024104.42104.89103.59104.04104.04-0.71%109,310
Sep 24, 2024104.27105.49103.79104.78104.781.53%115,244
Sep 23, 2024103.73103.79102.58103.20103.20-0.03%96,270
Sep 20, 2024105.31105.31102.69103.23103.23-2.43%340,337
Sep 19, 2024107.44107.44105.42105.80105.801.14%94,518
Sep 18, 2024106.00107.76104.57104.61104.61-0.92%83,802
Sep 17, 2024106.36106.82105.20105.58105.580.62%97,838
Sep 16, 2024105.32105.99103.38104.93104.930.44%145,133
Sep 13, 2024103.63105.10102.96104.47104.473.27%87,911
Sep 12, 2024100.31101.2098.58101.16101.161.61%88,186
Sep 11, 202498.2499.6396.4199.5699.561.70%90,342
Sep 10, 202497.6298.4096.8697.9097.90-0.19%135,000
Sep 9, 202498.4799.6897.6598.0998.09-0.50%115,007
Sep 6, 2024102.64102.9398.4998.5898.58-4.02%136,947
Sep 5, 2024103.75104.40101.33102.71102.71-0.59%73,277
Sep 4, 2024103.89105.10103.29103.32103.32-0.09%71,946
Sep 3, 2024105.87106.58102.84103.41103.41-3.59%122,850
Aug 30, 2024107.69107.93106.34107.26107.26-0.19%105,898
Aug 29, 2024107.76108.62106.91107.46107.460.64%66,620
Aug 28, 2024107.73108.42106.38106.78106.78-1.40%66,306
Aug 27, 2024108.31108.75106.84108.30108.30-0.37%58,141
Aug 26, 2024109.00110.77108.32108.70108.700.67%77,217
Aug 23, 2024104.40108.61104.13107.98107.984.10%78,200
Aug 22, 2024106.09106.39103.13103.73103.73-2.31%86,351
Aug 21, 2024105.14106.48104.79106.18106.181.89%54,850
Aug 20, 2024106.84106.84104.17104.21104.21-2.83%69,994
Aug 19, 2024106.20107.87106.20107.24107.240.89%62,541
Aug 16, 2024106.65107.97105.42106.29106.29-0.71%53,319
Aug 15, 2024106.24108.11105.04107.05107.053.47%117,765
Aug 14, 2024103.30103.84103.04103.46103.460.53%166,216
Aug 13, 2024101.05102.91100.31102.91102.910.82%219,085
Aug 12, 2024105.00106.19101.20102.07102.07-2.73%167,572
Aug 9, 2024106.74106.74104.66104.94104.94-0.64%90,372
Aug 8, 2024105.73107.52104.27105.62105.620.91%79,010
Aug 7, 2024108.00110.10104.59104.67104.67-1.64%139,314
Aug 6, 2024107.00109.36105.96106.42106.42-0.67%139,830
Aug 5, 2024106.29108.63105.00107.14107.14-3.60%137,622
Aug 2, 2024112.76112.91110.59111.14111.14-4.71%98,705
Aug 1, 2024121.83121.87114.64116.63116.63-4.54%143,431