Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	69.45	70.84	69.03	70.26	70.26	6.49%	210,920
May 9, 2025	65.41	66.12	65.05	65.98	65.98	0.92%	194,111
May 8, 2025	64.59	65.97	63.73	65.38	65.38	2.80%	306,437
May 7, 2025	63.47	64.03	62.74	63.60	63.60	1.08%	408,014
May 6, 2025	61.39	63.78	61.39	62.92	62.92	0.96%	365,222
May 5, 2025	63.49	63.96	62.30	62.32	62.32	-2.59%	283,352
May 2, 2025	65.25	66.64	63.94	63.98	63.98	0.44%	317,383
May 1, 2025	62.18	63.80	60.90	63.70	63.70	3.06%	390,906
Apr 30, 2025	61.73	62.67	59.37	61.81	61.81	4.00%	603,746
Apr 29, 2025	57.57	59.73	56.94	59.43	59.43	3.00%	404,668
Apr 28, 2025	56.95	57.93	56.76	57.70	57.70	0.51%	273,336
Apr 25, 2025	56.45	57.71	56.14	57.41	57.41	0.63%	187,566
Apr 24, 2025	55.11	57.14	54.75	57.05	57.05	3.61%	500,142
Apr 23, 2025	57.72	58.15	54.78	55.06	55.06	-0.31%	362,818
Apr 22, 2025	54.80	55.51	53.96	55.23	55.23	2.18%	457,156
Apr 21, 2025	53.00	54.77	52.19	54.05	54.05	0.24%	473,254
Apr 17, 2025	52.57	54.16	52.30	53.92	53.92	2.33%	376,814
Apr 16, 2025	53.68	53.68	51.43	52.69	52.69	-2.79%	378,643
Apr 15, 2025	55.19	55.71	53.81	54.20	54.20	-2.69%	325,646
Apr 14, 2025	57.93	57.93	54.60	55.70	55.70	-0.96%	301,724
Apr 11, 2025	55.37	56.56	53.05	56.24	56.24	1.83%	355,880
Apr 10, 2025	59.84	59.91	54.08	55.23	55.23	-10.80%	408,226
Apr 9, 2025	57.32	64.56	56.45	61.92	61.92	6.59%	715,055
Apr 8, 2025	65.10	65.44	56.98	58.09	58.09	-7.59%	373,113
Apr 7, 2025	58.09	64.67	56.91	62.86	62.86	3.18%	619,674
Apr 4, 2025	58.97	61.34	56.13	60.92	60.92	-1.28%	504,489
Apr 3, 2025	65.93	66.11	60.72	61.71	61.71	-11.20%	389,601
Apr 2, 2025	66.27	69.64	66.27	69.49	69.49	3.39%	204,837
Apr 1, 2025	67.25	69.23	66.42	67.21	67.21	-0.47%	268,590
Mar 31, 2025	67.75	68.27	65.70	67.53	67.53	-0.07%	298,820
Mar 28, 2025	70.51	70.65	67.40	67.58	67.58	-4.57%	163,500
Mar 27, 2025	70.10	71.33	68.26	70.82	70.82	0.96%	209,927
Mar 26, 2025	70.87	71.74	68.87	70.15	70.15	-0.95%	479,225
Mar 25, 2025	73.15	73.48	70.66	70.82	70.82	-3.33%	253,300
Mar 24, 2025	73.57	74.54	72.83	73.26	73.26	1.41%	208,038
Mar 21, 2025	73.35	74.13	71.95	72.24	72.24	-3.07%	437,165
Mar 20, 2025	74.52	76.78	74.23	74.53	74.53	-0.76%	177,377
Mar 19, 2025	78.21	78.21	74.55	75.10	75.10	-3.46%	227,404
Mar 18, 2025	77.95	80.03	76.74	77.79	77.79	-0.85%	300,160
Mar 17, 2025	77.69	79.70	76.89	78.46	78.46	0.09%	239,315
Mar 14, 2025	74.34	78.44	73.60	78.39	78.39	7.89%	300,015
Mar 13, 2025	74.98	75.31	71.63	72.66	72.66	-2.38%	237,816
Mar 12, 2025	76.17	76.96	74.13	74.43	74.43	-2.17%	200,737
Mar 11, 2025	75.70	76.63	73.80	76.08	76.08	0.74%	155,722
Mar 10, 2025	75.86	77.57	74.54	75.52	75.52	-1.77%	164,929
Mar 7, 2025	76.93	78.08	76.12	76.88	76.88	-0.40%	147,560
Mar 6, 2025	76.75	77.80	75.34	77.19	77.19	-0.75%	194,096
Mar 5, 2025	76.00	78.57	76.00	77.77	77.77	3.39%	170,119
Mar 4, 2025	73.66	75.80	71.86	75.22	75.22	1.42%	257,617
Mar 3, 2025	80.27	80.27	73.85	74.17	74.17	-7.22%	272,486