Skip to main content
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
109.42
-0.36 (-0.33%)
At close: Mar 5, 2026, 4:00 PM EST
108.01
-1.41 (-1.29%)
Pre-market: Mar 6, 2026, 5:10 AM EST

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026107.86109.78104.90109.42109.42-0.33%239,837
Mar 4, 2026111.87111.99108.89109.78109.78-0.80%136,056
Mar 3, 2026108.61111.25105.96110.67110.67-1.11%145,210
Mar 2, 2026106.66111.92106.66111.91111.913.78%250,132
Feb 27, 2026106.51107.90106.02107.83107.83-0.46%162,524
Feb 26, 2026110.10111.05107.44108.33108.33-1.31%183,354
Feb 25, 2026109.48111.18108.60109.77109.771.43%157,307
Feb 24, 2026107.25108.76106.55108.22108.221.89%133,375
Feb 23, 2026106.01107.63102.64106.21106.21-1.19%194,450
Feb 20, 2026111.04112.59107.10107.49107.49-3.26%167,238
Feb 19, 2026105.98112.34105.57111.11111.113.65%210,194
Feb 18, 2026106.22111.18102.15107.20107.203.95%298,525
Feb 17, 2026104.17106.29102.46103.13103.13-4.32%301,483
Feb 13, 2026108.71108.71104.46107.79107.79-1.09%201,940
Feb 12, 2026111.41112.81108.47108.98108.98-1.11%127,747
Feb 11, 2026106.93111.00106.75110.20110.203.96%140,577
Feb 10, 2026105.99107.71104.83106.00106.00-0.09%105,831
Feb 9, 2026105.81106.44104.46106.10106.100.16%106,229
Feb 6, 2026103.35107.05103.35105.93105.933.75%159,432
Feb 5, 2026102.35103.98101.20102.10102.10-0.40%201,466
Feb 4, 2026102.36103.1699.87102.51102.512.00%231,916
Feb 3, 202698.93100.5597.74100.50100.502.55%96,567
Feb 2, 202697.6098.9896.7498.0098.000.78%152,882
Jan 30, 202697.7698.9796.2397.2497.24-1.97%131,159
Jan 29, 202696.9599.6396.2399.1999.193.26%127,877
Jan 28, 202697.7198.6795.2196.0696.06-1.52%95,869
Jan 27, 202698.1998.7597.3597.5497.54-0.57%60,472
Jan 26, 202695.6798.7994.8598.1098.103.37%136,637
Jan 23, 202698.0199.3393.9894.9094.90-3.41%395,292
Jan 22, 2026101.10103.1598.1298.2598.25-2.08%281,546
Jan 21, 2026100.81102.6898.96100.34100.340.44%274,930
Jan 20, 202698.99100.7498.2199.9099.900.82%100,822
Jan 16, 2026100.86100.8698.2999.0999.09-1.78%108,064
Jan 15, 2026100.10102.29100.03100.89100.891.24%126,540
Jan 14, 202697.6299.8596.8899.6599.652.37%125,953
Jan 13, 202696.8999.8396.6097.3497.340.94%193,313
Jan 12, 202695.3597.1694.9696.4396.430.73%93,838
Jan 9, 202693.6696.1893.6695.7395.731.97%125,710
Jan 8, 202692.4094.7891.8793.8893.880.84%100,858
Jan 7, 202696.1196.1192.9293.1093.10-3.36%83,047
Jan 6, 202692.4996.4092.4996.3496.343.13%146,998
Jan 5, 202692.1094.8992.1093.4293.421.58%102,218
Jan 2, 202692.5194.3490.7991.9791.970.44%200,398
Dec 31, 202593.7293.7291.3391.5791.57-2.12%89,182
Dec 30, 202593.8994.1993.0893.5593.55-0.30%74,727
Dec 29, 202593.5193.9192.4493.8393.83-0.46%81,771
Dec 26, 202593.5794.3792.8694.2694.260.24%84,167
Dec 24, 202593.0994.4193.0994.0394.030.67%33,305
Dec 23, 202592.6993.8692.1893.4093.40-0.50%108,534
Dec 22, 202594.1095.1293.5793.8793.870.23%147,958
Dec 19, 202592.0793.6591.0393.6593.651.39%306,653
Dec 18, 202592.7793.3291.4092.3792.370.59%132,478
Dec 17, 202592.0093.5090.7091.8391.83-0.55%202,476
Dec 16, 202591.5992.7891.3292.3492.340.64%129,946
Dec 15, 202593.5593.5588.5891.7591.75-1.45%319,518
Dec 12, 202595.0095.0091.5593.1093.10-1.66%224,909
Dec 11, 202591.7094.7891.4794.6794.673.24%248,239
Dec 10, 202587.3991.8487.3991.7091.704.93%153,881
Dec 9, 202585.2987.8185.2987.3987.392.34%102,771
Dec 8, 202587.1587.4585.0985.3985.39-1.84%109,017
Dec 5, 202586.4587.9086.2786.9986.99-0.24%61,931
Dec 4, 202587.4588.8486.8487.2087.20-0.76%75,091
Dec 3, 202586.5188.8086.5187.8787.871.64%131,615
Dec 2, 202584.9387.3584.2186.4586.452.32%100,637
Dec 1, 202582.6784.8482.2484.4984.490.81%120,522
Nov 28, 202583.3583.9881.9783.8183.811.69%65,319
Nov 26, 202580.9384.0280.9382.4282.420.94%201,643
Nov 25, 202580.7982.5480.4981.6581.652.09%111,367
Nov 24, 202579.7880.5378.8279.9879.98-0.12%190,124
Nov 21, 202575.8080.9675.8080.0880.085.98%181,959
Nov 20, 202578.8279.5075.1475.5675.56-2.01%99,783
Nov 19, 202579.6280.1376.9477.1177.11-2.69%153,536
Nov 18, 202576.9479.5776.5379.2479.243.18%166,540
Nov 17, 202578.1379.0376.5576.8076.80-1.98%134,507
Nov 14, 202578.0079.2976.8978.3578.35-1.19%135,435
Nov 13, 202582.1182.6478.8779.2979.29-3.62%141,024
Nov 12, 202584.3385.5581.9282.2782.27-2.12%114,372
Nov 11, 202584.3585.4683.4184.0584.05-1.19%174,360
Nov 10, 202585.3486.2583.9385.0685.060.93%131,410
Nov 7, 202584.1184.4882.9884.2884.28-0.20%204,863
Nov 6, 202585.3086.3383.2584.4584.45-1.44%156,682
Nov 5, 202583.2185.8882.9085.6885.684.08%141,731
Nov 4, 202581.2383.8880.0082.3282.32-0.58%224,784
Nov 3, 202587.5188.2282.5582.8082.80-5.41%283,537
Oct 31, 202588.1889.1284.4087.5487.54-0.83%440,611
Oct 30, 202590.6898.0887.5988.2788.275.60%490,141
Oct 29, 202586.4186.6881.3183.5983.59-2.52%895,035
Oct 28, 202586.1086.1083.6285.7585.75-0.81%102,999
Oct 27, 202587.0887.5985.4086.4586.450.10%101,219
Oct 24, 202587.2687.9386.0686.3686.36-0.80%134,599
Oct 23, 202584.8587.3984.8587.0687.062.90%71,660
Oct 22, 202585.0985.7483.6884.6184.61-0.66%110,259
Oct 21, 202586.1086.4984.9885.1785.17-0.76%97,841
Oct 20, 202584.8186.5784.8185.8285.822.00%70,464
Oct 17, 202584.4885.8883.6284.1484.14-1.51%82,445
Oct 16, 202586.7787.1685.4385.4385.43-1.05%137,015
Oct 15, 202584.3086.7284.0186.3486.343.06%105,716
Oct 14, 202583.3385.0983.0783.7883.78-0.93%86,805
Oct 13, 202583.1184.6182.3884.5784.573.68%149,247
Oct 10, 202584.2284.6580.7481.5781.57-3.04%161,354