Skip to main content
logo
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
143.90
-13.18 (-8.39%)
At close: Jul 2, 2026, 4:00 PM EDT
146.29
+2.39 (1.66%)
After-hours: Jul 2, 2026, 7:23 PM EDT

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 2026159.51164.52158.58162.14162.141.89%283,325
Jun 23, 2026160.21163.98158.68159.14159.14-4.43%316,724
Jun 22, 2026164.94169.00163.03166.51166.512.35%393,080
Jun 18, 2026161.73165.14160.10162.68162.682.65%414,380
Jun 17, 2026161.20168.94155.80158.48158.48-1.65%569,769
Jun 16, 2026157.19162.67155.06161.14161.144.01%608,737
Jun 15, 2026155.99160.45154.40154.93154.932.56%478,006
Jun 12, 2026146.34153.14146.34151.06151.063.47%360,325
Jun 11, 2026139.89146.09139.35145.99145.996.20%207,889
Jun 10, 2026141.46143.87136.73137.47137.47-2.36%380,570
Jun 9, 2026143.73147.87135.52140.79140.79-0.09%203,079
Jun 8, 2026140.55141.57138.76140.92140.922.36%182,613
Jun 5, 2026143.93147.90137.67137.67137.67-5.56%187,799
Jun 4, 2026145.59147.71143.21145.78145.78-1.50%141,698
Jun 3, 2026152.18153.81148.00148.00148.00-4.03%221,583
Jun 2, 2026149.99155.67148.45154.22154.224.90%366,943
Jun 1, 2026140.32147.26140.00147.02147.023.89%301,825
May 29, 2026144.51146.02138.52141.52141.52-2.36%270,744
May 28, 2026146.58148.44142.17144.94144.94-0.62%449,179
May 27, 2026145.04146.09140.27145.85145.851.26%256,241
May 26, 2026137.99145.67136.71144.04144.046.59%447,411
May 22, 2026133.65136.70133.19135.13135.132.06%157,289
May 21, 2026132.41135.20131.41132.40132.40-0.45%220,330
May 20, 2026131.79133.28128.83133.00133.001.68%566,143
May 19, 2026130.00133.90128.45130.80130.80-2.24%336,525
May 18, 2026140.78140.78133.49133.80133.80-4.23%341,194
May 15, 2026139.85141.55136.75139.71139.71-2.18%198,894
May 14, 2026143.79144.29139.78142.83142.83-0.19%193,497
May 13, 2026139.44143.57136.95143.10143.103.37%177,317
May 12, 2026138.48139.15133.31138.43138.43-0.06%246,219
May 11, 2026141.80142.57137.42138.52138.52-1.52%322,744
May 8, 2026138.34141.63138.18140.66140.662.48%137,324
May 7, 2026142.99144.46135.94137.26137.26-2.37%270,287
May 6, 2026139.56143.81136.53140.59140.591.74%510,285
May 5, 2026136.23138.87133.75138.18138.182.36%202,968
May 4, 2026134.28135.12132.12135.00135.000.42%259,722
May 1, 2026135.76137.94133.89134.44134.44-0.97%203,764
Apr 30, 2026128.52136.14127.33135.75135.756.60%361,284
Apr 29, 2026131.40132.44123.45127.35127.35-1.60%507,641
Apr 28, 2026131.32133.69127.84129.42129.42-2.32%467,615
Apr 27, 2026132.18132.73128.69132.50132.500.79%391,947
Apr 24, 2026129.93133.78127.49131.46131.462.37%173,182
Apr 23, 2026122.88131.76122.88128.42128.426.38%392,682
Apr 22, 2026124.81125.50120.69120.72120.72-2.24%326,210