Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	108.61	110.00	105.96	107.55	-	-3.90%	33,692
Mar 2, 2026	106.66	111.92	106.66	111.91	111.91	3.78%	250,132
Feb 27, 2026	106.51	107.90	106.02	107.83	107.83	-0.46%	162,524
Feb 26, 2026	110.10	111.05	107.44	108.33	108.33	-1.31%	183,354
Feb 25, 2026	109.48	111.18	108.60	109.77	109.77	1.43%	157,307
Feb 24, 2026	107.25	108.76	106.55	108.22	108.22	1.89%	133,375
Feb 23, 2026	106.01	107.63	102.64	106.21	106.21	-1.19%	194,450
Feb 20, 2026	111.04	112.59	107.10	107.49	107.49	-3.26%	167,238
Feb 19, 2026	105.98	112.34	105.57	111.11	111.11	3.65%	210,194
Feb 18, 2026	106.22	111.18	102.15	107.20	107.20	3.95%	298,525
Feb 17, 2026	104.17	106.29	102.46	103.13	103.13	-4.32%	301,483
Feb 13, 2026	108.71	108.71	104.46	107.79	107.79	-1.09%	201,940
Feb 12, 2026	111.41	112.81	108.47	108.98	108.98	-1.11%	127,747
Feb 11, 2026	106.93	111.00	106.75	110.20	110.20	3.96%	140,577
Feb 10, 2026	105.99	107.71	104.83	106.00	106.00	-0.09%	105,831
Feb 9, 2026	105.81	106.44	104.46	106.10	106.10	0.16%	106,229
Feb 6, 2026	103.35	107.05	103.35	105.93	105.93	3.75%	159,432
Feb 5, 2026	102.35	103.98	101.20	102.10	102.10	-0.40%	201,466
Feb 4, 2026	102.36	103.16	99.87	102.51	102.51	2.00%	231,916
Feb 3, 2026	98.93	100.55	97.74	100.50	100.50	2.55%	96,567
Feb 2, 2026	97.60	98.98	96.74	98.00	98.00	0.78%	152,882
Jan 30, 2026	97.76	98.97	96.23	97.24	97.24	-1.97%	131,159
Jan 29, 2026	96.95	99.63	96.23	99.19	99.19	3.26%	127,877
Jan 28, 2026	97.71	98.67	95.21	96.06	96.06	-1.52%	95,869
Jan 27, 2026	98.19	98.75	97.35	97.54	97.54	-0.57%	60,472
Jan 26, 2026	95.67	98.79	94.85	98.10	98.10	3.37%	136,637
Jan 23, 2026	98.01	99.33	93.98	94.90	94.90	-3.41%	395,292
Jan 22, 2026	101.10	103.15	98.12	98.25	98.25	-2.08%	281,546
Jan 21, 2026	100.81	102.68	98.96	100.34	100.34	0.44%	274,930
Jan 20, 2026	98.99	100.74	98.21	99.90	99.90	0.82%	100,822
Jan 16, 2026	100.86	100.86	98.29	99.09	99.09	-1.78%	108,064
Jan 15, 2026	100.10	102.29	100.03	100.89	100.89	1.24%	126,540
Jan 14, 2026	97.62	99.85	96.88	99.65	99.65	2.37%	125,953
Jan 13, 2026	96.89	99.83	96.60	97.34	97.34	0.94%	193,313
Jan 12, 2026	95.35	97.16	94.96	96.43	96.43	0.73%	93,838
Jan 9, 2026	93.66	96.18	93.66	95.73	95.73	1.97%	125,710
Jan 8, 2026	92.40	94.78	91.87	93.88	93.88	0.84%	100,858
Jan 7, 2026	96.11	96.11	92.92	93.10	93.10	-3.36%	83,047
Jan 6, 2026	92.49	96.40	92.49	96.34	96.34	3.13%	146,998
Jan 5, 2026	92.10	94.89	92.10	93.42	93.42	1.58%	102,218
Jan 2, 2026	92.51	94.34	90.79	91.97	91.97	0.44%	200,398
Dec 31, 2025	93.72	93.72	91.33	91.57	91.57	-2.12%	89,182
Dec 30, 2025	93.89	94.19	93.08	93.55	93.55	-0.30%	74,727
Dec 29, 2025	93.51	93.91	92.44	93.83	93.83	-0.46%	81,771
Dec 26, 2025	93.57	94.37	92.86	94.26	94.26	0.24%	84,167
Dec 24, 2025	93.09	94.41	93.09	94.03	94.03	0.67%	33,305
Dec 23, 2025	92.69	93.86	92.18	93.40	93.40	-0.50%	108,534
Dec 22, 2025	94.10	95.12	93.57	93.87	93.87	0.23%	147,958
Dec 19, 2025	92.07	93.65	91.03	93.65	93.65	1.39%	306,653
Dec 18, 2025	92.77	93.32	91.40	92.37	92.37	0.59%	132,478