Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	119.14	120.00	116.57	117.97	117.97	-0.91%	138,614
Apr 13, 2026	117.84	119.37	116.32	119.05	119.05	0.92%	146,624
Apr 10, 2026	116.54	118.79	115.32	117.96	117.96	2.09%	178,410
Apr 9, 2026	113.92	116.89	113.08	115.55	115.55	1.31%	112,836
Apr 8, 2026	111.07	114.68	108.76	114.06	114.06	6.11%	263,333
Apr 7, 2026	105.33	107.66	104.55	107.49	107.49	1.60%	188,165
Apr 6, 2026	105.48	106.70	103.66	105.80	105.80	0.28%	139,996
Apr 2, 2026	104.62	106.30	103.89	105.50	105.50	-0.51%	245,775
Apr 1, 2026	107.73	109.39	105.33	106.04	106.04	-1.20%	156,139
Mar 31, 2026	107.24	109.61	106.00	107.33	107.33	1.25%	91,868
Mar 30, 2026	110.57	110.57	105.36	106.00	106.00	-3.05%	106,175
Mar 27, 2026	108.22	110.00	106.84	109.33	109.33	0.04%	161,054
Mar 26, 2026	108.18	110.72	107.75	109.29	109.29	-0.38%	154,141
Mar 25, 2026	105.87	109.85	104.23	109.71	109.71	5.00%	223,861
Mar 24, 2026	101.57	105.22	101.57	104.49	104.49	2.04%	176,321
Mar 23, 2026	99.48	103.19	99.48	102.40	102.40	3.88%	195,327
Mar 20, 2026	102.51	102.51	97.06	98.58	98.58	-3.76%	322,420
Mar 19, 2026	99.10	103.34	98.78	102.43	102.43	1.68%	143,306
Mar 18, 2026	100.77	104.09	99.92	100.74	100.74	-0.27%	189,299
Mar 17, 2026	102.45	104.06	98.86	101.01	101.01	-0.80%	273,749
Mar 16, 2026	104.10	105.00	101.40	101.82	101.82	-0.64%	198,270
Mar 13, 2026	104.17	104.83	101.48	102.48	102.48	-0.62%	144,517
Mar 12, 2026	103.32	104.32	102.32	103.12	103.12	-1.80%	85,515
Mar 11, 2026	105.41	106.16	104.20	105.01	105.01	-0.51%	80,640
Mar 10, 2026	104.05	107.42	104.05	105.55	105.55	0.74%	88,709
Mar 9, 2026	102.03	104.90	99.85	104.77	104.77	1.15%	126,002
Mar 6, 2026	105.35	106.91	101.77	103.58	103.58	-5.34%	161,193
Mar 5, 2026	107.86	109.78	104.90	109.42	109.42	-0.33%	239,837
Mar 4, 2026	111.87	111.99	108.89	109.78	109.78	-0.80%	136,056
Mar 3, 2026	108.61	111.25	105.96	110.67	110.67	-1.11%	145,210
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