Rogers Corporation ROG
NYSE · United States · Process Industries
$155.45+2.46 (+1.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $151.89 | -0.72% | $153.85 | $156.91 | $150.00 | 62.56K |
| 2026-09-30 | $152.99 | +10.73% | $138.74 | $165.94 | $138.70 | 1.09M |
| 2026-09-29 | $138.17 | +1.12% | $138.55 | $139.42 | $135.97 | 247.90K |
| 2026-09-28 | $136.64 | -0.81% | $136.53 | $139.34 | $134.81 | 173.90K |
| 2026-09-25 | $137.76 | +1.15% | $136.12 | $139.40 | $134.59 | 212.00K |
| 2026-09-24 | $136.20 | -2.32% | $136.74 | $138.50 | $134.83 | 250.60K |
| 2026-09-23 | $139.44 | +1.07% | $139.24 | $141.91 | $135.91 | 313.90K |
| 2026-09-22 | $137.96 | +6.25% | $130.50 | $138.33 | $129.40 | 346.90K |
| 2026-09-21 | $129.85 | +0.06% | $132.08 | $132.08 | $129.52 | 192.00K |
| 2026-09-18 | $129.77 | -0.86% | $132.57 | $133.25 | $128.48 | 464.20K |
| 2026-09-17 | $130.89 | +1.86% | $132.22 | $136.04 | $130.87 | 182.20K |
| 2026-09-16 | $128.50 | -1.93% | $132.40 | $133.72 | $124.76 | 305.10K |
| 2026-09-15 | $131.03 | -0.73% | $132.95 | $134.05 | $130.86 | 208.50K |
| 2026-09-14 | $132.00 | -3.42% | $131.69 | $133.25 | $130.47 | 227.80K |
| 2026-09-11 | $136.68 | +3.01% | $135.00 | $136.75 | $134.08 | 165.80K |
| 2026-09-10 | $132.68 | +2.31% | $128.99 | $134.50 | $128.42 | 173.10K |
| 2026-09-09 | $129.68 | +0.14% | $129.06 | $130.02 | $127.70 | 88.50K |
| 2026-09-08 | $129.50 | +1.31% | $128.55 | $130.44 | $127.33 | 137.90K |
| 2026-09-04 | $127.82 | +1.21% | $127.10 | $128.81 | $126.93 | 103.30K |
| 2026-09-03 | $126.29 | +1.80% | $123.76 | $126.57 | $121.08 | 133.80K |
| 2026-09-02 | $124.06 | +0.87% | $123.08 | $126.00 | $121.19 | 163.10K |
| 2026-09-01 | $122.99 | -2.05% | $123.45 | $125.10 | $122.48 | 150.80K |
| 2026-08-31 | $125.57 | +0.04% | $126.68 | $127.07 | $123.91 | 380.10K |
| 2026-08-28 | $125.52 | -2.95% | $129.37 | $131.19 | $124.59 | 216.80K |
| 2026-08-27 | $129.33 | +2.53% | $128.21 | $130.23 | $127.26 | 286.40K |
| 2026-08-26 | $126.14 | +1.12% | $125.29 | $127.10 | $124.11 | 123.60K |
| 2026-08-25 | $124.74 | +1.55% | $125.05 | $125.60 | $123.32 | 148.10K |
| 2026-08-24 | $122.84 | -2.93% | $124.44 | $124.80 | $120.52 | 164.50K |
| 2026-08-21 | $126.55 | +0.01% | $127.34 | $127.34 | $124.62 | 170.30K |
| 2026-08-20 | $126.54 | -2.42% | $128.05 | $128.99 | $125.31 | 173.30K |
| 2026-08-19 | $129.68 | -5.17% | $138.12 | $138.64 | $129.66 | 199.00K |
| 2026-08-18 | $136.75 | -6.30% | $141.16 | $142.47 | $135.49 | 208.50K |
| 2026-08-17 | $145.94 | +2.12% | $142.90 | $145.99 | $142.90 | 195.80K |
| 2026-08-14 | $142.91 | +3.78% | $140.60 | $143.90 | $138.96 | 160.80K |
| 2026-08-13 | $137.71 | -0.63% | $138.79 | $140.21 | $137.05 | 140.10K |
| 2026-08-12 | $138.58 | +2.61% | $139.36 | $140.59 | $136.79 | 246.90K |
| 2026-08-11 | $135.06 | +5.18% | $130.97 | $135.20 | $130.97 | 256.60K |
| 2026-08-10 | $128.41 | -4.52% | $134.56 | $134.56 | $128.27 | 107.60K |
| 2026-08-07 | $134.49 | +0.57% | $135.74 | $136.12 | $133.17 | 128.50K |
| 2026-08-06 | $133.73 | +1.17% | $131.67 | $135.21 | $130.70 | 195.10K |
| 2026-08-05 | $132.18 | -0.14% | $133.14 | $135.20 | $130.16 | 250.50K |
| 2026-08-04 | $132.37 | +5.40% | $128.87 | $133.07 | $127.62 | 291.20K |
| 2026-08-03 | $125.59 | +1.72% | $121.56 | $125.85 | $120.37 | 296.40K |
| 2026-07-31 | $123.47 | +1.09% | $124.51 | $125.38 | $120.11 | 270.80K |
| 2026-07-30 | $122.14 | +4.58% | $121.46 | $125.38 | $119.01 | 230.20K |
| 2026-07-29 | $116.79 | -2.01% | $120.07 | $130.12 | $114.53 | 573.20K |
| 2026-07-28 | $119.18 | -7.84% | $126.49 | $126.97 | $119.00 | 337.10K |
| 2026-07-27 | $129.32 | -1.05% | $131.38 | $132.67 | $124.66 | 229.40K |
| 2026-07-24 | $130.69 | -1.77% | $133.00 | $133.90 | $129.55 | 244.70K |
| 2026-07-23 | $133.04 | -2.43% | $134.62 | $136.74 | $132.28 | 229.80K |
| 2026-07-22 | $136.35 | -0.95% | $135.56 | $138.11 | $135.43 | 168.60K |
| 2026-07-21 | $137.66 | +5.23% | $133.30 | $138.07 | $133.09 | 162.60K |
| 2026-07-20 | $130.82 | -1.07% | $133.04 | $134.65 | $129.89 | 227.00K |
| 2026-07-17 | $132.24 | -1.37% | $130.32 | $133.81 | $128.30 | 533.60K |
| 2026-07-16 | $134.08 | -3.11% | $135.15 | $137.39 | $132.48 | 200.00K |
| 2026-07-15 | $138.39 | +0.58% | $140.84 | $140.84 | $136.03 | 196.40K |
| 2026-07-14 | $137.59 | +2.05% | $138.78 | $140.51 | $137.07 | 235.10K |
| 2026-07-13 | $134.83 | -1.96% | $135.64 | $137.23 | $134.02 | 165.50K |
| 2026-07-10 | $137.52 | -1.09% | $137.25 | $140.22 | $135.75 | 156.60K |
| 2026-07-09 | $139.04 | +2.68% | $139.50 | $141.28 | $137.00 | 274.30K |
| 2026-07-08 | $135.41 | +1.51% | $132.27 | $137.78 | $131.53 | 359.70K |
| 2026-07-07 | $133.39 | -5.46% | $137.66 | $137.70 | $131.03 | 248.30K |
| 2026-07-06 | $141.10 | -1.95% | $145.93 | $147.60 | $140.33 | 239.20K |
| 2026-07-02 | $143.90 | -8.39% | $156.43 | $157.93 | $143.42 | 243.10K |
| 2026-07-01 | $157.08 | -4.06% | $161.27 | $162.81 | $157.00 | 267.40K |
| 2026-06-30 | $163.73 | -0.54% | $165.29 | $167.27 | $163.40 | 472.00K |
| 2026-06-29 | $164.62 | +2.55% | $158.56 | $164.91 | $155.24 | 264.80K |
| 2026-06-26 | $160.53 | -3.93% | $163.95 | $164.04 | $158.46 | 581.50K |
| 2026-06-25 | $167.09 | +3.05% | $166.56 | $168.98 | $162.93 | 249.60K |
| 2026-06-24 | $162.14 | +1.89% | $159.51 | $164.52 | $158.58 | 283.50K |
| 2026-06-23 | $159.14 | -4.43% | $160.21 | $163.98 | $158.68 | 316.70K |
| 2026-06-22 | $166.51 | +2.35% | $164.94 | $169.00 | $163.03 | 393.10K |
| 2026-06-18 | $162.68 | +2.65% | $161.73 | $165.14 | $160.10 | 414.60K |
| 2026-06-17 | $158.48 | -1.65% | $161.20 | $168.94 | $155.80 | 570.10K |
| 2026-06-16 | $161.14 | +4.01% | $157.19 | $162.67 | $155.06 | 608.90K |
| 2026-06-15 | $154.93 | +2.56% | $155.99 | $160.45 | $154.40 | 478.00K |
| 2026-06-12 | $151.06 | +3.47% | $146.34 | $153.14 | $146.34 | 360.30K |
| 2026-06-11 | $145.99 | +6.20% | $139.89 | $146.09 | $139.35 | 211.70K |
| 2026-06-10 | $137.47 | -2.36% | $141.46 | $143.87 | $136.73 | 380.60K |
| 2026-06-09 | $140.79 | -0.09% | $143.73 | $147.87 | $135.52 | 208.20K |
| 2026-06-08 | $140.92 | +2.36% | $140.55 | $141.57 | $138.76 | 182.60K |
| 2026-06-05 | $137.67 | -5.56% | $143.93 | $147.90 | $137.67 | 192.40K |
| 2026-06-04 | $145.78 | -1.50% | $145.59 | $147.71 | $143.21 | 142.60K |
| 2026-06-03 | $148.00 | -4.03% | $152.18 | $153.81 | $148.00 | 223.80K |
| 2026-06-02 | $154.22 | +4.90% | $149.99 | $155.67 | $148.45 | 368.90K |
| 2026-06-01 | $147.02 | +3.89% | $140.32 | $147.26 | $140.00 | 301.80K |
| 2026-05-29 | $141.52 | -2.36% | $144.51 | $146.02 | $138.52 | 275.80K |
| 2026-05-28 | $144.94 | -0.62% | $146.58 | $148.44 | $142.17 | 450.40K |
| 2026-05-27 | $145.85 | +1.26% | $145.04 | $146.09 | $140.27 | 261.40K |
| 2026-05-26 | $144.04 | +6.59% | $137.99 | $145.67 | $136.71 | 448.20K |