Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	138.48	139.15	133.31	138.43	138.43	-0.06%	246,219
May 11, 2026	141.80	142.57	137.42	138.52	138.52	-1.52%	322,744
May 8, 2026	138.34	141.63	138.18	140.66	140.66	2.48%	137,324
May 7, 2026	142.99	144.46	135.94	137.26	137.26	-2.37%	270,287
May 6, 2026	139.56	143.81	136.53	140.59	140.59	1.74%	510,285
May 5, 2026	136.23	138.87	133.75	138.18	138.18	2.36%	202,968
May 4, 2026	134.28	135.12	132.12	135.00	135.00	0.42%	259,722
May 1, 2026	135.76	137.94	133.89	134.44	134.44	-0.97%	203,764
Apr 30, 2026	128.52	136.14	127.33	135.75	135.75	6.60%	361,284
Apr 29, 2026	131.40	132.44	123.45	127.35	127.35	-1.60%	507,641
Apr 28, 2026	131.32	133.69	127.84	129.42	129.42	-2.32%	467,615
Apr 27, 2026	132.18	132.73	128.69	132.50	132.50	0.79%	391,947
Apr 24, 2026	129.93	133.78	127.49	131.46	131.46	2.37%	173,182
Apr 23, 2026	122.88	131.76	122.88	128.42	128.42	6.38%	392,682
Apr 22, 2026	124.81	125.50	120.69	120.72	120.72	-2.24%	326,210
Apr 21, 2026	125.38	127.67	122.39	123.48	123.48	-1.00%	256,711
Apr 20, 2026	122.54	125.15	122.34	124.73	124.73	1.95%	121,108
Apr 17, 2026	120.00	122.58	120.00	122.34	122.34	2.82%	303,291
Apr 16, 2026	117.58	118.98	117.11	118.98	118.98	1.00%	148,811
Apr 15, 2026	117.03	117.80	115.13	117.80	117.80	-0.14%	123,368
Apr 14, 2026	119.14	120.00	116.57	117.97	117.97	-0.91%	139,065
Apr 13, 2026	117.84	119.37	116.32	119.05	119.05	0.92%	146,629
Apr 10, 2026	116.54	118.79	115.32	117.96	117.96	2.09%	178,411
Apr 9, 2026	113.92	116.89	113.08	115.55	115.55	1.31%	112,866
Apr 8, 2026	111.07	114.68	108.76	114.06	114.06	6.11%	263,337
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%	106,176
Mar 27, 2026	108.22	110.00	106.84	109.33	109.33	0.04%	162,133
Mar 26, 2026	108.18	110.72	107.75	109.29	109.29	-0.38%	154,147
Mar 25, 2026	105.87	109.85	104.23	109.71	109.71	5.00%	223,881
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%	143,337
Mar 18, 2026	100.77	104.09	99.92	100.74	100.74	-0.27%	189,498
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