Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	66.00	67.17	66.00	66.50	66.50	1.13%	334,812
Jul 16, 2025	66.10	66.73	64.59	65.76	65.76	0.18%	223,382
Jul 15, 2025	68.92	68.92	64.94	65.64	65.64	-3.21%	297,587
Jul 14, 2025	71.26	71.87	65.95	67.82	67.82	-7.44%	435,499
Jul 11, 2025	73.02	73.68	72.12	73.27	73.27	-0.57%	99,544
Jul 10, 2025	73.70	75.00	73.39	73.69	73.69	0.37%	98,300
Jul 9, 2025	72.94	73.56	71.36	73.42	73.42	0.36%	102,560
Jul 8, 2025	71.85	74.10	71.85	73.16	73.16	3.04%	95,997
Jul 7, 2025	72.53	73.37	70.87	71.00	71.00	-3.32%	106,245
Jul 3, 2025	74.10	74.17	72.45	73.44	73.44	0.12%	90,346
Jul 2, 2025	71.60	73.59	70.37	73.35	73.35	3.16%	137,079
Jul 1, 2025	68.06	72.83	68.02	71.10	71.10	3.83%	160,398
Jun 30, 2025	68.65	69.08	68.23	68.48	68.48	-0.10%	113,594
Jun 27, 2025	69.32	69.78	67.84	68.55	68.55	-0.90%	145,036
Jun 26, 2025	68.68	69.40	68.54	69.17	69.17	1.05%	96,407
Jun 25, 2025	69.03	69.11	67.83	68.45	68.45	-0.49%	86,204
Jun 24, 2025	68.48	69.81	68.08	68.79	68.79	1.69%	126,147
Jun 23, 2025	66.60	67.86	65.40	67.65	67.65	0.99%	97,854
Jun 20, 2025	68.79	68.79	66.38	66.99	66.99	-1.80%	217,094
Jun 18, 2025	67.61	69.20	67.59	68.22	68.22	0.75%	190,583
Jun 17, 2025	69.55	69.97	67.67	67.71	67.71	-3.06%	137,600
Jun 16, 2025	68.98	70.24	68.56	69.85	69.85	2.33%	207,863
Jun 13, 2025	70.25	70.50	67.86	68.26	68.26	-2.97%	254,747
Jun 12, 2025	69.93	70.87	69.93	70.35	70.35	-0.94%	168,656
Jun 11, 2025	71.19	71.56	70.57	71.02	71.02	0.65%	170,433
Jun 10, 2025	70.00	71.28	69.37	70.56	70.56	1.97%	130,407
Jun 9, 2025	67.85	69.93	67.21	69.20	69.20	3.27%	174,104
Jun 6, 2025	67.87	68.18	66.32	67.01	67.01	0.83%	169,394
Jun 5, 2025	67.31	67.35	65.78	66.46	66.46	-1.31%	409,216
Jun 4, 2025	67.12	67.77	66.95	67.34	67.34	-0.07%	95,521
Jun 3, 2025	65.78	67.58	65.75	67.39	67.39	2.51%	91,440