Skip to main content
logo
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
125.63
+1.57 (1.27%)
Sep 3, 2026, 3:47 PM EDT - Market open

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026123.76125.74121.08125.51-1.17%72,894
Sep 2, 2026123.08126.00121.19124.06124.060.87%163,049
Sep 1, 2026123.45125.10122.48122.99122.99-2.05%144,667
Aug 31, 2026126.68127.07123.91125.57125.570.04%379,925
Aug 28, 2026129.37131.19124.59125.52125.52-2.95%216,814
Aug 27, 2026128.21130.23127.26129.33129.332.53%286,349
Aug 26, 2026125.29127.10124.11126.14126.141.12%123,188
Aug 25, 2026125.05125.60123.32124.74124.741.55%148,097
Aug 24, 2026124.44124.80120.52122.84122.84-2.93%164,497
Aug 21, 2026127.34127.34124.62126.55126.550.01%170,334
Aug 20, 2026128.05128.99125.31126.54126.54-2.42%173,330
Aug 19, 2026138.12138.64129.66129.68129.68-5.17%199,016
Aug 18, 2026141.16142.47135.49136.75136.75-6.30%208,514
Aug 17, 2026142.90145.99142.90145.94145.942.12%194,364
Aug 14, 2026140.60143.90138.96142.91142.913.78%160,782
Aug 13, 2026138.79140.21137.05137.71137.71-0.63%139,675
Aug 12, 2026139.36140.59136.79138.58138.582.61%240,695
Aug 11, 2026130.97135.20130.97135.06135.065.18%256,523
Aug 10, 2026134.56134.56128.27128.41128.41-4.52%107,597
Aug 7, 2026135.74136.12133.17134.49134.490.57%128,532
Aug 6, 2026131.67135.21130.70133.73133.731.17%195,078
Aug 5, 2026133.14135.20130.16132.18132.18-0.14%250,524
Aug 4, 2026128.87133.07127.62132.37132.375.40%291,155
Aug 3, 2026121.56125.85120.37125.59125.591.72%296,447
Jul 31, 2026124.51125.38120.11123.47123.471.09%270,783
Jul 30, 2026121.46125.38119.01122.14122.144.58%230,232
Jul 29, 2026120.07130.12114.53116.79116.79-2.01%573,182
Jul 28, 2026126.49126.97119.00119.18119.18-7.84%337,112
Jul 27, 2026131.38132.67124.66129.32129.32-1.05%229,332
Jul 24, 2026133.00133.90129.55130.69130.69-1.77%244,671
Jul 23, 2026134.62136.74132.28133.04133.04-2.43%229,753
Jul 22, 2026135.56138.11135.43136.35136.35-0.95%168,647
Jul 21, 2026133.30138.07133.09137.66137.665.23%162,606
Jul 20, 2026133.04134.65129.89130.82130.82-1.07%226,989
Jul 17, 2026130.32133.81128.30132.24132.24-1.37%533,645
Jul 16, 2026135.15137.39132.48134.08134.08-3.11%200,018
Jul 15, 2026140.84140.84136.03138.39138.390.58%196,420
Jul 14, 2026138.78140.51137.07137.59137.592.05%235,105
Jul 13, 2026135.64137.23134.02134.83134.83-1.96%165,539
Jul 10, 2026137.25140.22135.75137.52137.52-1.09%156,602
Jul 9, 2026139.50141.28137.00139.04139.042.68%274,248
Jul 8, 2026132.27137.78131.53135.41135.411.51%359,685
Jul 7, 2026137.66137.70131.03133.39133.39-5.46%248,296
Jul 6, 2026145.93147.60140.33141.10141.10-1.95%239,207
Jul 2, 2026156.43157.93143.42143.90143.90-8.39%243,126
Jul 1, 2026161.27162.81157.00157.08157.08-4.06%265,861
Jun 30, 2026165.29167.27163.40163.73163.73-0.54%471,990
Jun 29, 2026158.56164.91155.24164.62164.622.55%264,709
Jun 26, 2026163.95164.04158.46160.53160.53-3.93%573,089
Jun 25, 2026166.56168.98162.93167.09167.093.05%249,547