Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	105.35	106.91	102.77	103.52	-	-5.39%	66,646
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
Feb 20, 2026	111.04	112.59	107.10	107.49	107.49	-3.26%	167,238
Feb 19, 2026	105.98	112.34	105.57	111.11	111.11	3.65%	210,194
Feb 18, 2026	106.22	111.18	102.15	107.20	107.20	3.95%	298,525
Feb 17, 2026	104.17	106.29	102.46	103.13	103.13	-4.32%	301,483
Feb 13, 2026	108.71	108.71	104.46	107.79	107.79	-1.09%	201,940
Feb 12, 2026	111.41	112.81	108.47	108.98	108.98	-1.11%	127,747
Feb 11, 2026	106.93	111.00	106.75	110.20	110.20	3.96%	140,577
Feb 10, 2026	105.99	107.71	104.83	106.00	106.00	-0.09%	105,831
Feb 9, 2026	105.81	106.44	104.46	106.10	106.10	0.16%	106,229
Feb 6, 2026	103.35	107.05	103.35	105.93	105.93	3.75%	159,432
Feb 5, 2026	102.35	103.98	101.20	102.10	102.10	-0.40%	201,466
Feb 4, 2026	102.36	103.16	99.87	102.51	102.51	2.00%	231,916
Feb 3, 2026	98.93	100.55	97.74	100.50	100.50	2.55%	96,567
Feb 2, 2026	97.60	98.98	96.74	98.00	98.00	0.78%	152,882
Jan 30, 2026	97.76	98.97	96.23	97.24	97.24	-1.97%	131,159
Jan 29, 2026	96.95	99.63	96.23	99.19	99.19	3.26%	127,877
Jan 28, 2026	97.71	98.67	95.21	96.06	96.06	-1.52%	95,869
Jan 27, 2026	98.19	98.75	97.35	97.54	97.54	-0.57%	60,472
Jan 26, 2026	95.67	98.79	94.85	98.10	98.10	3.37%	136,637
Jan 23, 2026	98.01	99.33	93.98	94.90	94.90	-3.41%	395,292
Jan 22, 2026	101.10	103.15	98.12	98.25	98.25	-2.08%	281,546
Jan 21, 2026	100.81	102.68	98.96	100.34	100.34	0.44%	274,930
Jan 20, 2026	98.99	100.74	98.21	99.90	99.90	0.82%	100,822
Jan 16, 2026	100.86	100.86	98.29	99.09	99.09	-1.78%	108,064
Jan 15, 2026	100.10	102.29	100.03	100.89	100.89	1.24%	126,540
Jan 14, 2026	97.62	99.85	96.88	99.65	99.65	2.37%	125,953
Jan 13, 2026	96.89	99.83	96.60	97.34	97.34	0.94%	193,313
Jan 12, 2026	95.35	97.16	94.96	96.43	96.43	0.73%	93,838
Jan 9, 2026	93.66	96.18	93.66	95.73	95.73	1.97%	125,710
Jan 8, 2026	92.40	94.78	91.87	93.88	93.88	0.84%	100,858
Jan 7, 2026	96.11	96.11	92.92	93.10	93.10	-3.36%	83,047
Jan 6, 2026	92.49	96.40	92.49	96.34	96.34	3.13%	146,998
Jan 5, 2026	92.10	94.89	92.10	93.42	93.42	1.58%	102,218
Jan 2, 2026	92.51	94.34	90.79	91.97	91.97	0.44%	200,398
Dec 31, 2025	93.72	93.72	91.33	91.57	91.57	-2.12%	89,182
Dec 30, 2025	93.89	94.19	93.08	93.55	93.55	-0.30%	74,727
Dec 29, 2025	93.51	93.91	92.44	93.83	93.83	-0.46%	81,771
Dec 26, 2025	93.57	94.37	92.86	94.26	94.26	0.24%	84,167
Dec 24, 2025	93.09	94.41	93.09	94.03	94.03	0.67%	33,305
Dec 23, 2025	92.69	93.86	92.18	93.40	93.40	-0.50%	108,534
Dec 22, 2025	94.10	95.12	93.57	93.87	93.87	0.23%	147,958
Dec 19, 2025	92.07	93.65	91.03	93.65	93.65	1.39%	306,653
Dec 18, 2025	92.77	93.32	91.40	92.37	92.37	0.59%	132,478
Dec 17, 2025	92.00	93.50	90.70	91.83	91.83	-0.55%	202,476
Dec 16, 2025	91.59	92.78	91.32	92.34	92.34	0.64%	129,946
Dec 15, 2025	93.55	93.55	88.58	91.75	91.75	-1.45%	319,518
Dec 12, 2025	95.00	95.00	91.55	93.10	93.10	-1.66%	224,909
Dec 11, 2025	91.70	94.78	91.47	94.67	94.67	3.24%	248,239
Dec 10, 2025	87.39	91.84	87.39	91.70	91.70	4.93%	153,881
Dec 9, 2025	85.29	87.81	85.29	87.39	87.39	2.34%	102,771
Dec 8, 2025	87.15	87.45	85.09	85.39	85.39	-1.84%	109,017
Dec 5, 2025	86.45	87.90	86.27	86.99	86.99	-0.24%	61,931
Dec 4, 2025	87.45	88.84	86.84	87.20	87.20	-0.76%	75,091
Dec 3, 2025	86.51	88.80	86.51	87.87	87.87	1.64%	131,615
Dec 2, 2025	84.93	87.35	84.21	86.45	86.45	2.32%	100,637
Dec 1, 2025	82.67	84.84	82.24	84.49	84.49	0.81%	120,522
Nov 28, 2025	83.35	83.98	81.97	83.81	83.81	1.69%	65,319
Nov 26, 2025	80.93	84.02	80.93	82.42	82.42	0.94%	201,643
Nov 25, 2025	80.79	82.54	80.49	81.65	81.65	2.09%	111,367
Nov 24, 2025	79.78	80.53	78.82	79.98	79.98	-0.12%	190,124
Nov 21, 2025	75.80	80.96	75.80	80.08	80.08	5.98%	181,959
Nov 20, 2025	78.82	79.50	75.14	75.56	75.56	-2.01%	99,783
Nov 19, 2025	79.62	80.13	76.94	77.11	77.11	-2.69%	153,536
Nov 18, 2025	76.94	79.57	76.53	79.24	79.24	3.18%	166,540
Nov 17, 2025	78.13	79.03	76.55	76.80	76.80	-1.98%	134,507
Nov 14, 2025	78.00	79.29	76.89	78.35	78.35	-1.19%	135,435
Nov 13, 2025	82.11	82.64	78.87	79.29	79.29	-3.62%	141,024
Nov 12, 2025	84.33	85.55	81.92	82.27	82.27	-2.12%	114,372
Nov 11, 2025	84.35	85.46	83.41	84.05	84.05	-1.19%	174,360
Nov 10, 2025	85.34	86.25	83.93	85.06	85.06	0.93%	131,410
Nov 7, 2025	84.11	84.48	82.98	84.28	84.28	-0.20%	204,863
Nov 6, 2025	85.30	86.33	83.25	84.45	84.45	-1.44%	156,682
Nov 5, 2025	83.21	85.88	82.90	85.68	85.68	4.08%	141,731
Nov 4, 2025	81.23	83.88	80.00	82.32	82.32	-0.58%	224,784
Nov 3, 2025	87.51	88.22	82.55	82.80	82.80	-5.41%	283,537
Oct 31, 2025	88.18	89.12	84.40	87.54	87.54	-0.83%	440,611
Oct 30, 2025	90.68	98.08	87.59	88.27	88.27	5.60%	490,141
Oct 29, 2025	86.41	86.68	81.31	83.59	83.59	-2.52%	895,035
Oct 28, 2025	86.10	86.10	83.62	85.75	85.75	-0.81%	102,999
Oct 27, 2025	87.08	87.59	85.40	86.45	86.45	0.10%	101,219
Oct 24, 2025	87.26	87.93	86.06	86.36	86.36	-0.80%	134,599
Oct 23, 2025	84.85	87.39	84.85	87.06	87.06	2.90%	71,660
Oct 22, 2025	85.09	85.74	83.68	84.61	84.61	-0.66%	110,259
Oct 21, 2025	86.10	86.49	84.98	85.17	85.17	-0.76%	97,841
Oct 20, 2025	84.81	86.57	84.81	85.82	85.82	2.00%	70,464
Oct 17, 2025	84.48	85.88	83.62	84.14	84.14	-1.51%	82,445
Oct 16, 2025	86.77	87.16	85.43	85.43	85.43	-1.05%	137,015
Oct 15, 2025	84.30	86.72	84.01	86.34	86.34	3.06%	105,716
Oct 14, 2025	83.33	85.09	83.07	83.78	83.78	-0.93%	86,805
Oct 13, 2025	83.11	84.61	82.38	84.57	84.57	3.68%	149,247