Skip to main content
logo
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
134.01
+5.65 (4.40%)
Nov 3, 2026, 10:56 AM EST - Market open

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026131.19134.99128.48134.01134.014.40%53,716
Nov 2, 2026135.45137.19128.27128.36128.36-3.53%253,242
Oct 30, 2026134.99137.32131.38133.06133.06-5.18%175,340
Oct 29, 2026138.16143.06138.16140.33140.33-0.33%203,764
Oct 28, 2026146.19151.70135.16140.79140.794.97%415,352
Oct 27, 2026130.09135.19129.82134.12134.125.01%279,457
Oct 26, 2026126.26129.87124.21127.72127.722.21%352,546
Oct 23, 2026127.50128.98124.94124.96124.96-3.05%306,663
Oct 22, 2026136.15137.30127.00128.89128.89-8.27%289,610
Oct 21, 2026139.63141.28138.03140.51140.512.70%203,924
Oct 20, 2026135.08137.71130.91136.81136.811.54%223,112
Oct 19, 2026136.73137.14134.28134.74134.741.03%125,196
Oct 16, 2026136.81137.01132.99133.37133.37-3.20%162,106
Oct 15, 2026135.46139.36130.68137.78137.78-1.39%266,033
Oct 14, 2026144.00145.04139.32139.72139.72-4.60%195,677
Oct 13, 2026143.93146.70143.31146.46146.460.43%137,601
Oct 12, 2026145.69146.75143.97145.84145.84-1.07%230,530
Oct 9, 2026148.00150.01145.71147.41147.41-0.48%174,476
Oct 8, 2026151.85152.58147.62148.12148.12-3.79%212,640
Oct 7, 2026153.30155.45151.83153.96153.96-1.69%200,268
Oct 6, 2026160.13161.46156.10156.60156.60-1.57%245,509
Oct 5, 2026160.00161.36158.91159.10159.10-0.56%260,260
Oct 2, 2026159.27162.71156.16160.00160.002.70%214,838
Oct 1, 2026153.85156.91150.00155.80155.801.84%316,680
Sep 30, 2026138.74165.94138.70152.99152.9910.73%1,091,305
Sep 29, 2026138.55139.42135.97138.17138.171.12%174,959
Sep 28, 2026136.53139.34134.81136.64136.64-0.81%142,724
Sep 25, 2026136.12139.40134.59137.76137.761.15%170,861
Sep 24, 2026136.74138.50134.83136.20136.20-2.32%250,607
Sep 23, 2026139.24141.91135.91139.44139.441.07%313,288
Sep 22, 2026130.50138.33129.40137.96137.966.25%346,886
Sep 21, 2026132.08132.08129.52129.85129.850.06%192,018
Sep 18, 2026132.57133.25128.48129.77129.77-0.86%440,196
Sep 17, 2026132.22136.04130.87130.89130.891.86%174,615
Sep 16, 2026132.40133.72124.76128.50128.50-1.93%304,841
Sep 15, 2026132.95134.05130.86131.03131.03-0.73%186,271
Sep 14, 2026131.69133.25130.47132.00132.00-3.42%227,766
Sep 11, 2026135.00136.75134.08136.68136.683.01%165,829
Sep 10, 2026128.99134.50128.42132.68132.682.31%173,078
Sep 9, 2026129.06130.02127.70129.68129.680.14%87,942
Sep 8, 2026128.55130.44127.33129.50129.501.31%137,676
Sep 4, 2026127.10128.81126.93127.82127.821.21%103,325
Sep 3, 2026123.76126.57121.08126.29126.291.80%133,757
Sep 2, 2026123.08126.00121.19124.06124.060.87%163,049
Sep 1, 2026123.45125.10122.48122.99122.99-2.05%144,667
Aug 31, 2026126.68127.07123.91125.57125.570.04%379,925
Aug 28, 2026129.37131.19124.59125.52125.52-2.95%216,814
Aug 27, 2026128.21130.23127.26129.33129.332.53%286,349
Aug 26, 2026125.29127.10124.11126.14126.141.12%123,188
Aug 25, 2026125.05125.60123.32124.74124.741.55%148,097