Rogers Corporation (ROG)
NYSE: ROG · Real-Time Price · USD
80.04
+1.11 (1.41%)
At close: Sep 26, 2025, 4:00 PM EDT
80.24
+0.20 (0.25%)
Pre-market: Sep 29, 2025, 6:07 AM EDT
Rogers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.57 | 80.35 | 78.57 | 80.04 | 80.04 | 1.41% | 131,951 |
| Sep 25, 2025 | 78.95 | 79.63 | 77.82 | 78.93 | 78.93 | -0.98% | 165,742 |
| Sep 24, 2025 | 78.40 | 80.28 | 78.40 | 79.71 | 79.71 | 1.76% | 186,084 |
| Sep 23, 2025 | 82.64 | 83.58 | 78.32 | 78.33 | 78.33 | -3.95% | 133,809 |
| Sep 22, 2025 | 82.09 | 82.09 | 81.05 | 81.55 | 81.55 | -0.24% | 196,657 |
| Sep 19, 2025 | 83.41 | 84.13 | 81.21 | 81.75 | 81.75 | -2.08% | 315,263 |
| Sep 18, 2025 | 83.21 | 84.67 | 82.86 | 83.49 | 83.49 | 2.02% | 166,272 |
| Sep 17, 2025 | 82.12 | 82.96 | 80.45 | 81.84 | 81.84 | -0.33% | 217,776 |
| Sep 16, 2025 | 81.78 | 82.50 | 80.79 | 82.11 | 82.11 | 0.58% | 151,100 |
| Sep 15, 2025 | 81.07 | 82.92 | 80.16 | 81.64 | 81.64 | 0.79% | 162,371 |
| Sep 12, 2025 | 83.40 | 83.40 | 80.85 | 81.00 | 81.00 | -3.50% | 333,851 |
| Sep 11, 2025 | 79.63 | 84.29 | 79.52 | 83.94 | 83.94 | 5.78% | 375,237 |
| Sep 10, 2025 | 79.82 | 80.50 | 78.75 | 79.35 | 79.35 | -0.04% | 127,341 |
| Sep 9, 2025 | 77.99 | 79.63 | 77.00 | 79.38 | 79.38 | 1.19% | 168,248 |
| Sep 8, 2025 | 78.91 | 79.22 | 77.52 | 78.45 | 78.45 | -0.39% | 189,901 |
| Sep 5, 2025 | 80.09 | 81.37 | 78.49 | 78.76 | 78.76 | -1.22% | 158,843 |
| Sep 4, 2025 | 77.57 | 80.23 | 76.66 | 79.73 | 79.73 | 3.65% | 249,086 |
| Sep 3, 2025 | 76.83 | 78.09 | 76.42 | 76.92 | 76.92 | -0.58% | 218,072 |
| Sep 2, 2025 | 77.19 | 78.39 | 76.30 | 77.37 | 77.37 | -1.39% | 212,490 |
| Aug 29, 2025 | 78.59 | 79.56 | 77.85 | 78.46 | 78.46 | 0.06% | 251,105 |
| Aug 28, 2025 | 79.80 | 79.80 | 78.36 | 78.41 | 78.41 | -1.31% | 154,367 |
| Aug 27, 2025 | 78.88 | 80.00 | 78.56 | 79.45 | 79.45 | 0.10% | 174,127 |
| Aug 26, 2025 | 78.46 | 80.52 | 78.38 | 79.37 | 79.37 | 1.10% | 257,075 |
| Aug 25, 2025 | 79.32 | 79.42 | 77.81 | 78.51 | 78.51 | -1.29% | 217,341 |
| Aug 22, 2025 | 75.14 | 80.10 | 75.14 | 79.54 | 79.54 | 6.38% | 291,307 |
| Aug 21, 2025 | 73.50 | 75.11 | 72.49 | 74.77 | 74.77 | 1.03% | 154,998 |
| Aug 20, 2025 | 76.23 | 77.29 | 73.34 | 74.01 | 74.01 | -3.77% | 215,020 |
| Aug 19, 2025 | 76.30 | 77.87 | 75.97 | 76.91 | 76.91 | 1.49% | 244,357 |
| Aug 18, 2025 | 76.92 | 77.60 | 75.68 | 75.78 | 75.78 | -1.12% | 213,987 |
| Aug 15, 2025 | 76.72 | 77.13 | 75.53 | 76.64 | 76.64 | 0.16% | 209,141 |
| Aug 14, 2025 | 75.89 | 76.80 | 73.98 | 76.52 | 76.52 | -1.83% | 461,695 |
| Aug 13, 2025 | 74.92 | 78.22 | 74.41 | 77.95 | 77.95 | 4.14% | 238,630 |
| Aug 12, 2025 | 70.12 | 74.92 | 70.12 | 74.85 | 74.85 | 7.16% | 208,814 |
| Aug 11, 2025 | 70.45 | 71.29 | 69.61 | 69.85 | 69.85 | -0.51% | 200,950 |
| Aug 8, 2025 | 71.99 | 72.88 | 69.32 | 70.21 | 70.21 | -2.74% | 330,639 |
| Aug 7, 2025 | 76.00 | 76.89 | 72.08 | 72.19 | 72.19 | 2.38% | 397,184 |
| Aug 6, 2025 | 71.45 | 72.40 | 69.60 | 70.51 | 70.51 | -1.11% | 519,112 |
| Aug 5, 2025 | 70.04 | 71.42 | 68.76 | 71.30 | 71.30 | 2.34% | 427,173 |
| Aug 4, 2025 | 67.49 | 69.71 | 66.97 | 69.67 | 69.67 | 3.52% | 286,250 |
| Aug 1, 2025 | 66.27 | 67.39 | 61.17 | 67.30 | 67.30 | 2.62% | 880,824 |
| Jul 31, 2025 | 65.31 | 67.02 | 64.99 | 65.58 | 65.58 | -1.23% | 395,925 |
| Jul 30, 2025 | 66.41 | 68.89 | 66.14 | 66.40 | 66.40 | -0.02% | 385,977 |
| Jul 29, 2025 | 66.14 | 67.07 | 66.00 | 66.41 | 66.41 | 0.39% | 368,738 |
| Jul 28, 2025 | 65.69 | 66.77 | 64.46 | 66.15 | 66.15 | 1.33% | 576,295 |
| Jul 25, 2025 | 65.84 | 65.84 | 64.85 | 65.28 | 65.28 | -0.34% | 153,203 |
| Jul 24, 2025 | 66.88 | 67.22 | 65.25 | 65.50 | 65.50 | -3.05% | 121,685 |
| Jul 23, 2025 | 68.19 | 68.66 | 66.94 | 67.56 | 67.56 | 0.66% | 141,667 |
| Jul 22, 2025 | 64.81 | 67.96 | 64.81 | 67.12 | 67.12 | 3.61% | 220,356 |
| Jul 21, 2025 | 66.17 | 66.47 | 64.69 | 64.78 | 64.78 | -1.10% | 201,665 |
| Jul 18, 2025 | 67.12 | 67.12 | 64.82 | 65.50 | 65.50 | -1.50% | 357,794 |