Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	134.28	135.12	132.12	135.00	135.00	0.42%	256,929
May 1, 2026	135.76	137.94	133.89	134.44	134.44	-0.97%	200,584
Apr 30, 2026	128.52	136.14	127.33	135.75	135.75	6.60%	358,228
Apr 29, 2026	131.40	132.44	123.45	127.35	127.35	-1.60%	489,621
Apr 28, 2026	131.32	133.69	127.84	129.42	129.42	-2.32%	466,629
Apr 27, 2026	132.18	132.73	128.69	132.50	132.50	0.79%	386,380
Apr 24, 2026	129.93	133.78	127.49	131.46	131.46	2.37%	155,258
Apr 23, 2026	122.88	131.76	122.88	128.42	128.42	6.38%	391,722
Apr 22, 2026	124.81	125.50	120.69	120.72	120.72	-2.24%	326,122
Apr 21, 2026	125.38	127.67	122.39	123.48	123.48	-1.00%	256,610
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%	303,057
Apr 16, 2026	117.58	118.98	117.11	118.98	118.98	1.00%	148,745
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%	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