ROG Historical Prices
Rogers Corporation · daily open, high, low, close & volume
Trading days
249
Period high
169.00
Period low
75.14
Period change
+50.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 133.86 | 133.86 | 124.71 | 128.70 | -2.92% | 236,681 |
| Nov 3, 2026 | 131.19 | 134.99 | 128.47 | 132.57 | +3.28% | 202,346 |
| Nov 2, 2026 | 135.45 | 137.19 | 128.27 | 128.36 | -3.53% | 253,242 |
| Oct 30, 2026 | 134.99 | 137.32 | 131.38 | 133.06 | -5.18% | 175,341 |
| Oct 29, 2026 | 138.16 | 143.06 | 138.16 | 140.33 | -0.33% | 203,765 |
| Oct 28, 2026 | 146.19 | 151.70 | 135.16 | 140.79 | +4.97% | 415,352 |
| Oct 27, 2026 | 130.09 | 135.19 | 129.82 | 134.12 | +5.01% | 279,458 |
| Oct 26, 2026 | 126.26 | 129.87 | 124.20 | 127.72 | +2.21% | 352,546 |
| Oct 23, 2026 | 127.50 | 128.98 | 124.94 | 124.96 | -3.05% | 306,664 |
| Oct 22, 2026 | 136.15 | 137.30 | 127.00 | 128.89 | -8.27% | 289,610 |
| Oct 21, 2026 | 139.63 | 141.28 | 138.03 | 140.51 | +2.70% | 203,924 |
| Oct 20, 2026 | 135.08 | 137.71 | 130.91 | 136.81 | +1.54% | 223,112 |
| Oct 19, 2026 | 136.73 | 137.14 | 134.28 | 134.74 | +1.03% | 125,196 |
| Oct 16, 2026 | 136.81 | 137.01 | 132.99 | 133.37 | -3.20% | 162,235 |
| Oct 15, 2026 | 135.46 | 139.36 | 130.68 | 137.78 | -1.39% | 274,010 |
| Oct 14, 2026 | 144.00 | 145.03 | 139.31 | 139.72 | -4.60% | 222,051 |
| Oct 13, 2026 | 143.93 | 146.70 | 143.31 | 146.46 | +0.43% | 137,612 |
| Oct 12, 2026 | 145.69 | 146.75 | 143.97 | 145.84 | -1.07% | 242,364 |
| Oct 9, 2026 | 148.00 | 150.01 | 145.71 | 147.41 | -0.48% | 208,105 |
| Oct 8, 2026 | 151.85 | 152.58 | 147.62 | 148.12 | -3.79% | 233,778 |
| Oct 7, 2026 | 153.30 | 155.45 | 151.83 | 153.96 | -1.69% | 204,664 |
| Oct 6, 2026 | 160.13 | 161.46 | 156.10 | 156.60 | -1.57% | 259,637 |
| Oct 5, 2026 | 160.00 | 161.36 | 158.91 | 159.10 | -0.56% | 278,149 |
| Oct 2, 2026 | 159.27 | 162.71 | 156.16 | 160.00 | +2.70% | 219,310 |
| Oct 1, 2026 | 153.85 | 156.91 | 150.00 | 155.80 | +1.84% | 316,740 |
| Sep 30, 2026 | 138.74 | 165.94 | 138.70 | 152.99 | +10.73% | 1,092,058 |
| Sep 29, 2026 | 138.55 | 139.42 | 135.97 | 138.17 | +1.12% | 247,877 |
| Sep 28, 2026 | 136.53 | 139.34 | 134.81 | 136.64 | -0.81% | 173,941 |
| Sep 25, 2026 | 136.12 | 139.40 | 134.59 | 137.76 | +1.15% | 212,038 |
| Sep 24, 2026 | 136.74 | 138.50 | 134.83 | 136.20 | -2.32% | 250,614 |
| Sep 23, 2026 | 139.24 | 141.91 | 135.91 | 139.44 | +1.07% | 313,908 |
| Sep 22, 2026 | 130.50 | 138.33 | 129.40 | 137.96 | +6.25% | 346,955 |
| Sep 21, 2026 | 132.08 | 132.08 | 129.52 | 129.85 | +0.06% | 192,023 |
| Sep 18, 2026 | 132.57 | 133.25 | 128.48 | 129.77 | -0.86% | 464,222 |
| Sep 17, 2026 | 132.22 | 136.03 | 130.87 | 130.89 | +1.86% | 182,231 |
| Sep 16, 2026 | 132.40 | 133.72 | 124.76 | 128.50 | -1.93% | 305,133 |
| Sep 15, 2026 | 132.95 | 134.05 | 130.86 | 131.03 | -0.73% | 208,510 |
| Sep 14, 2026 | 131.69 | 133.25 | 130.47 | 132.00 | -3.42% | 227,824 |
| Sep 11, 2026 | 135.00 | 136.75 | 134.08 | 136.68 | +5.40% | 165,834 |
| Sep 9, 2026 | 129.06 | 130.02 | 127.70 | 129.68 | +0.14% | 88,538 |
| Sep 8, 2026 | 128.55 | 130.44 | 127.33 | 129.50 | +1.31% | 137,876 |
| Sep 4, 2026 | 127.10 | 128.81 | 126.93 | 127.82 | +1.21% | 103,329 |
| Sep 3, 2026 | 123.76 | 126.57 | 121.08 | 126.29 | +1.80% | 133,760 |
| Sep 2, 2026 | 123.08 | 126.00 | 121.19 | 124.06 | -1.20% | 163,152 |
| Aug 31, 2026 | 126.68 | 127.07 | 123.91 | 125.57 | +0.04% | 380,116 |
| Aug 28, 2026 | 129.37 | 131.19 | 124.59 | 125.52 | -2.95% | 216,830 |
| Aug 27, 2026 | 128.21 | 130.23 | 127.26 | 129.33 | +2.53% | 286,352 |
| Aug 26, 2026 | 125.29 | 127.10 | 124.11 | 126.14 | +1.12% | 123,563 |
| Aug 25, 2026 | 125.05 | 125.60 | 123.32 | 124.74 | +1.55% | 148,099 |
| Aug 24, 2026 | 124.44 | 124.80 | 120.52 | 122.84 | -2.93% | 164,500 |
| Aug 21, 2026 | 127.34 | 127.34 | 124.62 | 126.55 | +0.01% | 170,342 |
| Aug 20, 2026 | 128.05 | 128.99 | 125.31 | 126.54 | -2.42% | 173,332 |
| Aug 19, 2026 | 138.12 | 138.64 | 129.66 | 129.68 | -5.17% | 199,019 |
| Aug 18, 2026 | 141.16 | 142.47 | 135.49 | 136.75 | -6.30% | 208,536 |
| Aug 17, 2026 | 142.90 | 145.99 | 142.90 | 145.94 | +2.12% | 195,762 |
| Aug 14, 2026 | 140.60 | 143.90 | 138.96 | 142.91 | +3.78% | 160,785 |
| Aug 13, 2026 | 138.79 | 140.21 | 137.05 | 137.71 | -0.63% | 140,084 |
| Aug 12, 2026 | 139.36 | 140.59 | 136.79 | 138.58 | +2.61% | 246,912 |
| Aug 11, 2026 | 130.97 | 135.20 | 130.97 | 135.06 | +5.18% | 256,611 |
| Aug 10, 2026 | 134.56 | 134.56 | 128.27 | 128.41 | -4.52% | 107,606 |
| Aug 7, 2026 | 135.74 | 136.12 | 133.17 | 134.49 | +0.57% | 128,534 |
| Aug 6, 2026 | 131.67 | 135.21 | 130.70 | 133.73 | +1.17% | 195,079 |
| Aug 5, 2026 | 133.14 | 135.20 | 130.16 | 132.18 | -0.14% | 250,464 |
| Aug 4, 2026 | 128.87 | 133.07 | 127.62 | 132.37 | +5.40% | 291,188 |
| Aug 3, 2026 | 121.56 | 125.84 | 120.36 | 125.59 | +1.72% | 296,411 |
| Jul 31, 2026 | 124.51 | 125.38 | 120.11 | 123.47 | +1.09% | 270,787 |
| Jul 30, 2026 | 121.46 | 125.38 | 119.00 | 122.14 | +4.58% | 230,234 |
| Jul 29, 2026 | 120.07 | 130.12 | 114.53 | 116.79 | -2.01% | 573,181 |
| Jul 28, 2026 | 126.49 | 126.97 | 119.00 | 119.18 | -7.84% | 337,004 |
| Jul 27, 2026 | 131.38 | 132.66 | 124.66 | 129.32 | -1.05% | 229,375 |
| Jul 24, 2026 | 133.00 | 133.90 | 129.55 | 130.69 | -1.77% | 244,674 |
| Jul 23, 2026 | 134.62 | 136.74 | 132.28 | 133.04 | -2.43% | 229,757 |
| Jul 22, 2026 | 135.56 | 138.11 | 135.43 | 136.35 | -0.95% | 168,650 |
| Jul 21, 2026 | 133.30 | 138.06 | 133.09 | 137.66 | +5.23% | 162,609 |
| Jul 20, 2026 | 133.04 | 134.65 | 129.89 | 130.82 | -1.07% | 227,010 |
| Jul 17, 2026 | 130.32 | 133.81 | 128.30 | 132.24 | -1.37% | 533,621 |
| Jul 16, 2026 | 135.15 | 137.39 | 132.48 | 134.08 | -3.11% | 200,087 |
| Jul 15, 2026 | 140.84 | 140.84 | 136.03 | 138.39 | +0.58% | 195,924 |
| Jul 14, 2026 | 138.78 | 140.51 | 137.06 | 137.59 | +2.05% | 235,105 |
| Jul 13, 2026 | 135.64 | 137.23 | 134.02 | 134.83 | -1.96% | 165,544 |
| Jul 10, 2026 | 137.25 | 140.22 | 135.75 | 137.52 | -1.09% | 156,612 |
| Jul 9, 2026 | 139.50 | 141.28 | 137.00 | 139.04 | +2.68% | 274,252 |
| Jul 8, 2026 | 132.27 | 137.78 | 131.53 | 135.41 | +1.51% | 359,724 |
| Jul 7, 2026 | 137.66 | 137.70 | 131.03 | 133.39 | -5.46% | 248,353 |
| Jul 6, 2026 | 145.93 | 147.60 | 140.33 | 141.10 | -1.95% | 239,261 |
| Jul 2, 2026 | 156.43 | 157.93 | 143.41 | 143.90 | -8.39% | 243,149 |
| Jul 1, 2026 | 161.27 | 162.81 | 157.00 | 157.08 | -4.06% | 267,385 |
| Jun 30, 2026 | 165.29 | 167.26 | 163.40 | 163.73 | -0.54% | 472,009 |
| Jun 29, 2026 | 158.56 | 164.91 | 155.24 | 164.62 | +2.55% | 264,801 |
| Jun 26, 2026 | 163.95 | 164.04 | 158.46 | 160.53 | -3.93% | 581,516 |
| Jun 25, 2026 | 166.56 | 168.98 | 162.93 | 167.09 | +3.05% | 249,598 |
| Jun 24, 2026 | 159.51 | 164.52 | 158.58 | 162.14 | +1.89% | 283,522 |
| Jun 23, 2026 | 160.21 | 163.98 | 158.68 | 159.14 | -4.43% | 316,740 |
| Jun 22, 2026 | 164.94 | 169.00 | 163.03 | 166.51 | +2.35% | 393,189 |
| Jun 18, 2026 | 161.73 | 165.14 | 160.10 | 162.68 | +2.65% | 414,569 |
| Jun 17, 2026 | 161.20 | 168.94 | 155.80 | 158.48 | -1.65% | 570,448 |
| Jun 16, 2026 | 157.19 | 162.67 | 155.06 | 161.14 | +4.01% | 608,981 |
| Jun 15, 2026 | 155.99 | 160.45 | 154.40 | 154.93 | +2.56% | 478,062 |
| Jun 12, 2026 | 146.34 | 153.13 | 146.34 | 151.06 | +3.47% | 360,357 |
| Jun 11, 2026 | 139.89 | 146.09 | 139.35 | 145.99 | +6.20% | 211,939 |
| Jun 10, 2026 | 141.46 | 143.87 | 136.72 | 137.47 | -2.36% | 380,571 |
| Jun 9, 2026 | 143.73 | 147.87 | 135.52 | 140.79 | -0.09% | 208,239 |
| Jun 8, 2026 | 140.55 | 141.57 | 138.76 | 140.92 | +2.36% | 182,616 |
| Jun 5, 2026 | 143.93 | 147.90 | 137.67 | 137.67 | -5.56% | 192,427 |
| Jun 4, 2026 | 145.59 | 147.71 | 143.21 | 145.78 | -1.50% | 142,634 |
| Jun 3, 2026 | 152.18 | 153.81 | 148.00 | 148.00 | -4.03% | 223,789 |
| Jun 2, 2026 | 149.99 | 155.66 | 148.45 | 154.22 | +4.90% | 368,855 |
| Jun 1, 2026 | 140.32 | 147.26 | 140.00 | 147.02 | +3.89% | 301,854 |
| May 29, 2026 | 144.51 | 146.02 | 138.52 | 141.52 | -2.36% | 275,800 |
| May 28, 2026 | 146.58 | 148.44 | 142.17 | 144.94 | -0.62% | 450,411 |
| May 27, 2026 | 145.04 | 146.09 | 140.27 | 145.85 | +1.26% | 261,445 |
| May 26, 2026 | 137.99 | 145.67 | 136.71 | 144.04 | +6.59% | 448,423 |
| May 22, 2026 | 133.65 | 136.70 | 133.19 | 135.13 | +2.06% | 158,816 |
| May 21, 2026 | 132.41 | 135.20 | 131.41 | 132.40 | -0.45% | 220,332 |
| May 20, 2026 | 131.79 | 133.28 | 128.83 | 133.00 | +1.68% | 569,324 |
| May 19, 2026 | 130.00 | 133.90 | 128.45 | 130.80 | -2.24% | 340,711 |
| May 18, 2026 | 140.78 | 140.78 | 133.49 | 133.80 | -4.23% | 349,310 |
| May 15, 2026 | 139.85 | 141.55 | 136.75 | 139.71 | -2.18% | 198,895 |
| May 14, 2026 | 143.79 | 144.29 | 139.78 | 142.83 | -0.19% | 193,498 |
| May 13, 2026 | 139.44 | 143.57 | 136.95 | 143.10 | +3.37% | 177,317 |
| May 12, 2026 | 138.48 | 139.15 | 133.31 | 138.43 | -0.06% | 246,220 |
| May 11, 2026 | 141.80 | 142.57 | 137.42 | 138.52 | -1.52% | 322,744 |
| May 8, 2026 | 138.34 | 141.63 | 138.18 | 140.66 | +2.48% | 137,324 |
| May 7, 2026 | 142.99 | 144.46 | 135.94 | 137.26 | -2.37% | 270,288 |
| May 6, 2026 | 139.56 | 143.81 | 136.53 | 140.59 | +1.74% | 510,285 |
| May 5, 2026 | 136.23 | 138.87 | 133.75 | 138.18 | +2.36% | 202,969 |
| May 4, 2026 | 134.28 | 135.12 | 132.12 | 135.00 | +0.42% | 259,723 |
| May 1, 2026 | 135.76 | 137.94 | 133.89 | 134.44 | -0.97% | 203,764 |
| Apr 30, 2026 | 128.52 | 136.14 | 127.33 | 135.75 | +6.60% | 361,285 |
| Apr 29, 2026 | 131.40 | 132.44 | 123.45 | 127.35 | -1.60% | 507,610 |
| Apr 28, 2026 | 131.32 | 133.69 | 127.84 | 129.42 | -2.32% | 467,616 |
| Apr 27, 2026 | 132.18 | 132.73 | 128.69 | 132.50 | +0.79% | 391,948 |
| Apr 24, 2026 | 129.93 | 133.78 | 127.48 | 131.46 | +2.37% | 173,183 |
| Apr 23, 2026 | 122.88 | 131.75 | 122.88 | 128.42 | +6.38% | 392,683 |
| Apr 22, 2026 | 124.81 | 125.50 | 120.69 | 120.72 | -2.24% | 326,211 |
| Apr 21, 2026 | 125.38 | 127.67 | 122.39 | 123.48 | -1.00% | 256,711 |
| Apr 20, 2026 | 122.54 | 125.15 | 122.34 | 124.73 | +1.95% | 121,104 |
| Apr 17, 2026 | 120.00 | 122.58 | 120.00 | 122.34 | +2.82% | 303,292 |
| Apr 16, 2026 | 117.58 | 118.98 | 117.11 | 118.98 | +1.00% | 148,812 |
| Apr 15, 2026 | 117.03 | 117.80 | 115.13 | 117.80 | -0.14% | 123,368 |
| Apr 14, 2026 | 119.14 | 120.00 | 116.57 | 117.97 | -0.91% | 139,065 |
| Apr 13, 2026 | 117.84 | 119.37 | 116.32 | 119.05 | +0.92% | 146,630 |
| Apr 10, 2026 | 116.54 | 118.79 | 115.32 | 117.96 | +2.09% | 178,411 |
| Apr 9, 2026 | 113.92 | 116.89 | 113.08 | 115.55 | +1.31% | 112,867 |
| Apr 8, 2026 | 111.07 | 114.68 | 108.75 | 114.06 | +6.11% | 263,337 |
| Apr 7, 2026 | 105.33 | 107.66 | 104.55 | 107.49 | +1.60% | 188,166 |
| Apr 6, 2026 | 105.48 | 106.70 | 103.66 | 105.80 | +0.28% | 139,996 |
| Apr 2, 2026 | 104.62 | 106.30 | 103.89 | 105.50 | -0.51% | 245,776 |
| Apr 1, 2026 | 107.73 | 109.39 | 105.33 | 106.04 | -1.20% | 156,139 |
| Mar 31, 2026 | 107.24 | 109.61 | 106.00 | 107.33 | +1.25% | 91,868 |
| Mar 30, 2026 | 110.57 | 110.57 | 105.36 | 106.00 | -3.05% | 106,176 |
| Mar 27, 2026 | 108.22 | 110.00 | 106.84 | 109.33 | +0.04% | 162,133 |
| Mar 26, 2026 | 108.18 | 110.72 | 107.75 | 109.29 | -0.38% | 154,147 |
| Mar 25, 2026 | 105.87 | 109.85 | 104.22 | 109.71 | +5.00% | 223,881 |
| Mar 24, 2026 | 101.57 | 105.22 | 101.57 | 104.49 | +2.04% | 176,322 |
| Mar 23, 2026 | 99.48 | 103.19 | 99.48 | 102.40 | +3.88% | 195,328 |
| Mar 20, 2026 | 102.51 | 102.51 | 97.06 | 98.58 | -3.76% | 322,463 |
| Mar 19, 2026 | 99.10 | 103.34 | 98.78 | 102.43 | +1.68% | 143,337 |
| Mar 18, 2026 | 100.77 | 104.09 | 99.92 | 100.74 | -0.27% | 189,498 |
| Mar 17, 2026 | 102.45 | 104.06 | 98.86 | 101.01 | -0.80% | 273,749 |
| Mar 16, 2026 | 104.10 | 105.00 | 101.40 | 101.82 | -0.64% | 198,270 |
| Mar 13, 2026 | 104.17 | 104.83 | 101.48 | 102.48 | -0.62% | 144,518 |
| Mar 12, 2026 | 103.32 | 104.32 | 102.32 | 103.12 | -1.80% | 85,515 |
| Mar 11, 2026 | 105.41 | 106.16 | 104.19 | 105.01 | -0.51% | 80,640 |
| Mar 10, 2026 | 104.05 | 107.42 | 104.05 | 105.55 | +0.74% | 88,709 |
| Mar 9, 2026 | 102.03 | 104.90 | 99.84 | 104.77 | +1.15% | 126,002 |
| Mar 6, 2026 | 105.35 | 106.91 | 101.77 | 103.58 | -5.34% | 161,218 |
| Mar 5, 2026 | 107.86 | 109.78 | 104.90 | 109.42 | -0.33% | 239,837 |
| Mar 4, 2026 | 111.87 | 111.99 | 108.89 | 109.78 | -0.80% | 139,047 |
| Mar 3, 2026 | 108.61 | 111.25 | 105.96 | 110.67 | -1.11% | 145,211 |
| Mar 2, 2026 | 106.66 | 111.92 | 106.66 | 111.91 | +3.78% | 250,779 |
| Feb 27, 2026 | 106.51 | 107.90 | 106.02 | 107.83 | -0.46% | 162,972 |
| Feb 26, 2026 | 110.10 | 111.05 | 107.44 | 108.33 | -1.31% | 183,592 |
| Feb 25, 2026 | 109.48 | 111.18 | 108.60 | 109.77 | +1.43% | 157,336 |
| Feb 24, 2026 | 107.25 | 108.76 | 106.55 | 108.22 | +1.89% | 133,375 |
| Feb 23, 2026 | 106.01 | 107.63 | 102.64 | 106.21 | -1.19% | 194,451 |
| Feb 20, 2026 | 111.04 | 112.59 | 107.10 | 107.49 | -3.26% | 167,738 |
| Feb 19, 2026 | 105.98 | 112.34 | 105.57 | 111.11 | +3.65% | 210,694 |
| Feb 18, 2026 | 106.22 | 111.18 | 102.15 | 107.20 | +3.95% | 299,049 |
| Feb 17, 2026 | 104.17 | 106.29 | 102.46 | 103.13 | -4.32% | 302,182 |
| Feb 13, 2026 | 108.71 | 108.71 | 104.46 | 107.79 | -1.09% | 202,140 |
| Feb 12, 2026 | 111.41 | 112.81 | 108.47 | 108.98 | -1.11% | 127,875 |
| Feb 11, 2026 | 106.93 | 111.00 | 106.75 | 110.20 | +3.96% | 141,119 |
| Feb 10, 2026 | 105.99 | 107.71 | 104.83 | 106.00 | -0.09% | 105,831 |
| Feb 9, 2026 | 105.81 | 106.44 | 104.46 | 106.10 | +0.16% | 106,229 |
| Feb 6, 2026 | 103.35 | 107.05 | 103.35 | 105.93 | +3.75% | 159,432 |
| Feb 5, 2026 | 102.35 | 103.98 | 101.20 | 102.10 | -0.40% | 201,491 |
| Feb 4, 2026 | 102.36 | 103.16 | 99.87 | 102.51 | +2.00% | 231,916 |
| Feb 3, 2026 | 98.93 | 100.55 | 97.74 | 100.50 | +2.55% | 96,733 |
| Feb 2, 2026 | 97.60 | 98.98 | 96.73 | 98.00 | +0.78% | 152,906 |
| Jan 30, 2026 | 97.76 | 98.97 | 96.22 | 97.24 | -1.97% | 131,159 |
| Jan 29, 2026 | 96.95 | 99.63 | 96.23 | 99.19 | +3.26% | 127,901 |
| Jan 28, 2026 | 97.71 | 98.67 | 95.21 | 96.06 | -1.52% | 95,943 |
| Jan 27, 2026 | 98.19 | 98.75 | 97.34 | 97.54 | -0.57% | 60,472 |
| Jan 26, 2026 | 95.67 | 98.79 | 94.85 | 98.10 | +3.37% | 136,700 |
| Jan 23, 2026 | 98.01 | 99.33 | 93.98 | 94.90 | -3.41% | 395,650 |
| Jan 22, 2026 | 101.10 | 103.15 | 98.12 | 98.25 | -2.08% | 281,546 |
| Jan 21, 2026 | 100.81 | 102.68 | 98.96 | 100.34 | +0.44% | 276,022 |
| Jan 20, 2026 | 98.99 | 100.74 | 98.20 | 99.90 | +0.82% | 100,822 |
| Jan 16, 2026 | 100.86 | 100.86 | 98.29 | 99.09 | -1.78% | 108,064 |
| Jan 15, 2026 | 100.10 | 102.29 | 100.03 | 100.89 | +1.24% | 126,560 |
| Jan 14, 2026 | 97.62 | 99.85 | 96.88 | 99.65 | +2.37% | 125,953 |
| Jan 13, 2026 | 96.89 | 99.83 | 96.60 | 97.34 | +0.94% | 193,313 |
| Jan 12, 2026 | 95.35 | 97.16 | 94.95 | 96.43 | +0.73% | 93,839 |
| Jan 9, 2026 | 93.66 | 96.18 | 93.66 | 95.73 | +1.97% | 125,710 |
| Jan 8, 2026 | 92.40 | 94.78 | 91.87 | 93.88 | +0.84% | 100,872 |
| Jan 7, 2026 | 96.11 | 96.11 | 92.92 | 93.10 | -3.36% | 83,047 |
| Jan 6, 2026 | 92.49 | 96.40 | 92.49 | 96.34 | +3.13% | 146,998 |
| Jan 5, 2026 | 92.10 | 94.89 | 92.10 | 93.42 | +1.58% | 102,218 |
| Jan 2, 2026 | 92.51 | 94.34 | 90.78 | 91.97 | +0.44% | 200,598 |
| Dec 31, 2025 | 93.72 | 93.72 | 91.33 | 91.57 | -2.12% | 89,282 |
| Dec 30, 2025 | 93.89 | 94.19 | 93.08 | 93.55 | -0.30% | 75,026 |
| Dec 29, 2025 | 93.51 | 93.91 | 92.44 | 93.83 | -0.46% | 81,879 |
| Dec 26, 2025 | 93.57 | 94.37 | 92.86 | 94.26 | +0.24% | 84,176 |
| Dec 24, 2025 | 93.09 | 94.41 | 93.09 | 94.03 | +0.67% | 33,307 |
| Dec 23, 2025 | 92.69 | 93.86 | 92.17 | 93.40 | -0.50% | 108,534 |
| Dec 22, 2025 | 94.10 | 95.12 | 93.57 | 93.87 | +0.23% | 147,850 |
| Dec 19, 2025 | 92.07 | 93.65 | 91.03 | 93.65 | +1.39% | 307,004 |
| Dec 18, 2025 | 92.77 | 93.31 | 91.40 | 92.37 | +0.59% | 132,478 |
| Dec 17, 2025 | 92.00 | 93.50 | 90.69 | 91.83 | -0.55% | 202,476 |
| Dec 16, 2025 | 91.59 | 92.78 | 91.32 | 92.34 | +0.64% | 129,946 |
| Dec 15, 2025 | 93.55 | 93.55 | 88.58 | 91.75 | -1.45% | 319,518 |
| Dec 12, 2025 | 95.00 | 95.00 | 91.55 | 93.10 | -1.66% | 224,909 |
| Dec 11, 2025 | 91.70 | 94.78 | 91.47 | 94.67 | +3.24% | 248,239 |
| Dec 10, 2025 | 87.39 | 91.84 | 87.39 | 91.70 | +4.93% | 153,881 |
| Dec 9, 2025 | 85.29 | 87.81 | 85.29 | 87.39 | +2.34% | 102,771 |
| Dec 8, 2025 | 87.15 | 87.45 | 85.09 | 85.39 | -1.84% | 109,017 |
| Dec 5, 2025 | 86.45 | 87.90 | 86.27 | 86.99 | -0.24% | 61,931 |
| Dec 4, 2025 | 87.45 | 88.84 | 86.84 | 87.20 | -0.76% | 75,091 |
| Dec 3, 2025 | 86.51 | 88.80 | 86.51 | 87.87 | +1.64% | 131,615 |
| Dec 2, 2025 | 84.93 | 87.35 | 84.21 | 86.45 | +2.32% | 100,637 |
| Dec 1, 2025 | 82.67 | 84.84 | 82.24 | 84.49 | +0.81% | 120,522 |
| Nov 28, 2025 | 83.35 | 83.98 | 81.97 | 83.81 | +1.69% | 65,319 |
| Nov 26, 2025 | 80.93 | 84.02 | 80.93 | 82.42 | +0.94% | 201,643 |
| Nov 25, 2025 | 80.79 | 82.53 | 80.49 | 81.65 | +2.09% | 111,367 |
| Nov 24, 2025 | 79.78 | 80.53 | 78.82 | 79.98 | -0.12% | 190,124 |
| Nov 21, 2025 | 75.80 | 80.96 | 75.80 | 80.08 | +5.98% | 181,959 |
| Nov 20, 2025 | 78.82 | 79.50 | 75.14 | 75.56 | -2.01% | 99,783 |
| Nov 19, 2025 | 79.62 | 80.13 | 76.94 | 77.11 | -2.69% | 153,536 |
| Nov 18, 2025 | 76.94 | 79.57 | 76.53 | 79.24 | +3.18% | 166,540 |
| Nov 17, 2025 | 78.13 | 79.03 | 76.55 | 76.80 | -1.98% | 134,507 |
| Nov 14, 2025 | 78.00 | 79.29 | 76.89 | 78.35 | -1.19% | 135,435 |
| Nov 13, 2025 | 82.11 | 82.64 | 78.86 | 79.29 | -3.62% | 141,024 |
| Nov 12, 2025 | 84.33 | 85.55 | 81.92 | 82.27 | -2.12% | 114,372 |
| Nov 11, 2025 | 84.35 | 85.46 | 83.41 | 84.05 | -1.19% | 174,360 |
| Nov 10, 2025 | 85.34 | 86.25 | 83.92 | 85.06 | +0.93% | 131,410 |
| Nov 7, 2025 | 84.11 | 84.48 | 82.98 | 84.28 | -0.20% | 204,863 |
| Nov 6, 2025 | 85.30 | 86.33 | 83.25 | 84.45 | -1.44% | 156,682 |
| Nov 5, 2025 | 83.21 | 85.88 | 82.89 | 85.68 | +4.08% | 141,731 |
Daily open, high, low, close and volume for Rogers Corporation (ROG). Showing 249 trading days. Unadjusted prices.