Skip to main content
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
160.53
-6.56 (-3.93%)
At close: Jun 26, 2026, 4:00 PM EDT
160.49
-0.04 (-0.02%)
After-hours: Jun 26, 2026, 7:06 PM EDT

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026163.95164.04158.46160.53160.53-3.93%573,089
Jun 25, 2026166.56168.98162.93167.09167.093.05%249,547
Jun 24, 2026159.51164.52158.58162.14162.141.89%283,325
Jun 23, 2026160.21163.98158.68159.14159.14-4.43%316,724
Jun 22, 2026164.94169.00163.03166.51166.512.35%393,080
Jun 18, 2026161.73165.14160.10162.68162.682.65%414,380
Jun 17, 2026161.20168.94155.80158.48158.48-1.65%569,769
Jun 16, 2026157.19162.67155.06161.14161.144.01%608,737
Jun 15, 2026155.99160.45154.40154.93154.932.56%478,006
Jun 12, 2026146.34153.14146.34151.06151.063.47%360,325
Jun 11, 2026139.89146.09139.35145.99145.996.20%207,889
Jun 10, 2026141.46143.87136.73137.47137.47-2.36%380,570
Jun 9, 2026143.73147.87135.52140.79140.79-0.09%203,079
Jun 8, 2026140.55141.57138.76140.92140.922.36%182,613
Jun 5, 2026143.93147.90137.67137.67137.67-5.56%187,799
Jun 4, 2026145.59147.71143.21145.78145.78-1.50%141,698
Jun 3, 2026152.18153.81148.00148.00148.00-4.03%221,583
Jun 2, 2026149.99155.67148.45154.22154.224.90%366,943
Jun 1, 2026140.32147.26140.00147.02147.023.89%301,825
May 29, 2026144.51146.02138.52141.52141.52-2.36%270,744
May 28, 2026146.58148.44142.17144.94144.94-0.62%449,179
May 27, 2026145.04146.09140.27145.85145.851.26%256,241
May 26, 2026137.99145.67136.71144.04144.046.59%447,411
May 22, 2026133.65136.70133.19135.13135.132.06%157,289
May 21, 2026132.41135.20131.41132.40132.40-0.45%220,330
May 20, 2026131.79133.28128.83133.00133.001.68%566,143
May 19, 2026130.00133.90128.45130.80130.80-2.24%336,525
May 18, 2026140.78140.78133.49133.80133.80-4.23%341,194
May 15, 2026139.85141.55136.75139.71139.71-2.18%198,894
May 14, 2026143.79144.29139.78142.83142.83-0.19%193,497
May 13, 2026139.44143.57136.95143.10143.103.37%177,317
May 12, 2026138.48139.15133.31138.43138.43-0.06%246,219
May 11, 2026141.80142.57137.42138.52138.52-1.52%322,744
May 8, 2026138.34141.63138.18140.66140.662.48%137,324
May 7, 2026142.99144.46135.94137.26137.26-2.37%270,287
May 6, 2026139.56143.81136.53140.59140.591.74%510,285
May 5, 2026136.23138.87133.75138.18138.182.36%202,968
May 4, 2026134.28135.12132.12135.00135.000.42%259,722
May 1, 2026135.76137.94133.89134.44134.44-0.97%203,764
Apr 30, 2026128.52136.14127.33135.75135.756.60%361,284
Apr 29, 2026131.40132.44123.45127.35127.35-1.60%507,641
Apr 28, 2026131.32133.69127.84129.42129.42-2.32%467,615
Apr 27, 2026132.18132.73128.69132.50132.500.79%391,947
Apr 24, 2026129.93133.78127.49131.46131.462.37%173,182
Apr 23, 2026122.88131.76122.88128.42128.426.38%392,682
Apr 22, 2026124.81125.50120.69120.72120.72-2.24%326,210
Apr 21, 2026125.38127.67122.39123.48123.48-1.00%256,711
Apr 20, 2026122.54125.15122.34124.73124.731.95%121,108
Apr 17, 2026120.00122.58120.00122.34122.342.82%303,291
Apr 16, 2026117.58118.98117.11118.98118.981.00%148,811
Apr 15, 2026117.03117.80115.13117.80117.80-0.14%123,368
Apr 14, 2026119.14120.00116.57117.97117.97-0.91%139,065
Apr 13, 2026117.84119.37116.32119.05119.050.92%146,629
Apr 10, 2026116.54118.79115.32117.96117.962.09%178,411
Apr 9, 2026113.92116.89113.08115.55115.551.31%112,866
Apr 8, 2026111.07114.68108.76114.06114.066.11%263,337
Apr 7, 2026105.33107.66104.55107.49107.491.60%188,165
Apr 6, 2026105.48106.70103.66105.80105.800.28%139,996
Apr 2, 2026104.62106.30103.89105.50105.50-0.51%245,775
Apr 1, 2026107.73109.39105.33106.04106.04-1.20%156,139
Mar 31, 2026107.24109.61106.00107.33107.331.25%91,868
Mar 30, 2026110.57110.57105.36106.00106.00-3.05%106,176
Mar 27, 2026108.22110.00106.84109.33109.330.04%162,133
Mar 26, 2026108.18110.72107.75109.29109.29-0.38%154,147
Mar 25, 2026105.87109.85104.23109.71109.715.00%223,881
Mar 24, 2026101.57105.22101.57104.49104.492.04%176,321
Mar 23, 202699.48103.1999.48102.40102.403.88%195,327
Mar 20, 2026102.51102.5197.0698.5898.58-3.76%322,420
Mar 19, 202699.10103.3498.78102.43102.431.68%143,337
Mar 18, 2026100.77104.0999.92100.74100.74-0.27%189,498
Mar 17, 2026102.45104.0698.86101.01101.01-0.80%273,749
Mar 16, 2026104.10105.00101.40101.82101.82-0.64%198,270
Mar 13, 2026104.17104.83101.48102.48102.48-0.62%144,517
Mar 12, 2026103.32104.32102.32103.12103.12-1.80%85,515
Mar 11, 2026105.41106.16104.20105.01105.01-0.51%80,640
Mar 10, 2026104.05107.42104.05105.55105.550.74%88,709
Mar 9, 2026102.03104.9099.85104.77104.771.15%126,002
Mar 6, 2026105.35106.91101.77103.58103.58-5.34%161,218
Mar 5, 2026107.86109.78104.90109.42109.42-0.33%239,837
Mar 4, 2026111.87111.99108.89109.78109.78-0.80%139,047
Mar 3, 2026108.61111.25105.96110.67110.67-1.11%145,210
Mar 2, 2026106.66111.92106.66111.91111.913.78%250,778
Feb 27, 2026106.51107.90106.02107.83107.83-0.46%162,971
Feb 26, 2026110.10111.05107.44108.33108.33-1.31%183,592
Feb 25, 2026109.48111.18108.60109.77109.771.43%157,336
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%167,738
Feb 19, 2026105.98112.34105.57111.11111.113.65%210,694
Feb 18, 2026106.22111.18102.15107.20107.203.95%299,049
Feb 17, 2026104.17106.29102.46103.13103.13-4.32%302,182
Feb 13, 2026108.71108.71104.46107.79107.79-1.09%202,140
Feb 12, 2026111.41112.81108.47108.98108.98-1.11%127,875
Feb 11, 2026106.93111.00106.75110.20110.203.96%141,119
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%201,491
Feb 4, 2026102.36103.1699.87102.51102.512.00%231,916
Feb 3, 202698.93100.5597.74100.50100.502.55%96,733