Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	133.00	133.90	129.55	130.69	130.69	-1.77%	244,671
Jul 23, 2026	134.62	136.74	132.28	133.04	133.04	-2.43%	229,753
Jul 22, 2026	135.56	138.11	135.43	136.35	136.35	-0.95%	168,647
Jul 21, 2026	133.30	138.07	133.09	137.66	137.66	5.23%	162,606
Jul 20, 2026	133.04	134.65	129.89	130.82	130.82	-1.07%	226,989
Jul 17, 2026	130.32	133.81	128.30	132.24	132.24	-1.37%	533,645
Jul 16, 2026	135.15	137.39	132.48	134.08	134.08	-3.11%	200,018
Jul 15, 2026	140.84	140.84	136.03	138.39	138.39	0.58%	196,420
Jul 14, 2026	138.78	140.51	137.07	137.59	137.59	2.05%	235,105
Jul 13, 2026	135.64	137.23	134.02	134.83	134.83	-1.96%	165,539
Jul 10, 2026	137.25	140.22	135.75	137.52	137.52	-1.09%	156,602
Jul 9, 2026	139.50	141.28	137.00	139.04	139.04	2.68%	274,248
Jul 8, 2026	132.27	137.78	131.53	135.41	135.41	1.51%	359,685
Jul 7, 2026	137.66	137.70	131.03	133.39	133.39	-5.46%	248,296
Jul 6, 2026	145.93	147.60	140.33	141.10	141.10	-1.95%	239,207
Jul 2, 2026	156.43	157.93	143.42	143.90	143.90	-8.39%	243,126
Jul 1, 2026	161.27	162.81	157.00	157.08	157.08	-4.06%	265,861
Jun 30, 2026	165.29	167.27	163.40	163.73	163.73	-0.54%	471,990
Jun 29, 2026	158.56	164.91	155.24	164.62	164.62	2.55%	264,709
Jun 26, 2026	163.95	164.04	158.46	160.53	160.53	-3.93%	573,089
Jun 25, 2026	166.56	168.98	162.93	167.09	167.09	3.05%	249,547
Jun 24, 2026	159.51	164.52	158.58	162.14	162.14	1.89%	283,325
Jun 23, 2026	160.21	163.98	158.68	159.14	159.14	-4.43%	316,724
Jun 22, 2026	164.94	169.00	163.03	166.51	166.51	2.35%	393,080
Jun 18, 2026	161.73	165.14	160.10	162.68	162.68	2.65%	414,380
Jun 17, 2026	161.20	168.94	155.80	158.48	158.48	-1.65%	569,769
Jun 16, 2026	157.19	162.67	155.06	161.14	161.14	4.01%	608,737
Jun 15, 2026	155.99	160.45	154.40	154.93	154.93	2.56%	478,006
Jun 12, 2026	146.34	153.14	146.34	151.06	151.06	3.47%	360,325
Jun 11, 2026	139.89	146.09	139.35	145.99	145.99	6.20%	207,889
Jun 10, 2026	141.46	143.87	136.73	137.47	137.47	-2.36%	380,570
Jun 9, 2026	143.73	147.87	135.52	140.79	140.79	-0.09%	203,079
Jun 8, 2026	140.55	141.57	138.76	140.92	140.92	2.36%	182,613
Jun 5, 2026	143.93	147.90	137.67	137.67	137.67	-5.56%	187,799
Jun 4, 2026	145.59	147.71	143.21	145.78	145.78	-1.50%	141,698
Jun 3, 2026	152.18	153.81	148.00	148.00	148.00	-4.03%	221,583
Jun 2, 2026	149.99	155.67	148.45	154.22	154.22	4.90%	366,943
Jun 1, 2026	140.32	147.26	140.00	147.02	147.02	3.89%	301,825
May 29, 2026	144.51	146.02	138.52	141.52	141.52	-2.36%	270,744
May 28, 2026	146.58	148.44	142.17	144.94	144.94	-0.62%	449,179
May 27, 2026	145.04	146.09	140.27	145.85	145.85	1.26%	256,241
May 26, 2026	137.99	145.67	136.71	144.04	144.04	6.59%	447,411
May 22, 2026	133.65	136.70	133.19	135.13	135.13	2.06%	157,289
May 21, 2026	132.41	135.20	131.41	132.40	132.40	-0.45%	220,330
May 20, 2026	131.79	133.28	128.83	133.00	133.00	1.68%	566,143
May 19, 2026	130.00	133.90	128.45	130.80	130.80	-2.24%	336,525
May 18, 2026	140.78	140.78	133.49	133.80	133.80	-4.23%	341,194
May 15, 2026	139.85	141.55	136.75	139.71	139.71	-2.18%	198,894
May 14, 2026	143.79	144.29	139.78	142.83	142.83	-0.19%	193,497
May 13, 2026	139.44	143.57	136.95	143.10	143.10	3.37%	177,317