Skip to main content
Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
129.42
-3.08 (-2.32%)
At close: Apr 28, 2026, 4:00 PM EDT
132.49
+3.07 (2.37%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Rogers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.36132.82130.03130.03--1.86%323,752
Apr 27, 2026132.18132.73128.69132.50132.500.79%386,380
Apr 24, 2026129.93133.78127.49131.46131.462.37%155,258
Apr 23, 2026122.88131.76122.88128.42128.426.38%391,722
Apr 22, 2026124.81125.50120.69120.72120.72-2.24%326,122
Apr 21, 2026125.38127.67122.39123.48123.48-1.00%256,610
Apr 20, 2026122.54125.15122.34124.73124.731.95%121,108
Apr 17, 2026120.00122.58120.00122.34122.342.82%303,057
Apr 16, 2026117.58118.98117.11118.98118.981.00%148,745
Apr 15, 2026117.03117.80115.13117.80117.80-0.14%123,368
Apr 14, 2026119.14120.00116.57117.97117.97-0.91%138,614
Apr 13, 2026117.84119.37116.32119.05119.050.92%146,624
Apr 10, 2026116.54118.79115.32117.96117.962.09%178,410
Apr 9, 2026113.92116.89113.08115.55115.551.31%112,836
Apr 8, 2026111.07114.68108.76114.06114.066.11%263,333
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%106,175
Mar 27, 2026108.22110.00106.84109.33109.330.04%161,054
Mar 26, 2026108.18110.72107.75109.29109.29-0.38%154,141
Mar 25, 2026105.87109.85104.23109.71109.715.00%223,861
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%143,306
Mar 18, 2026100.77104.0999.92100.74100.74-0.27%189,299
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%161,193
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