Rogers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	65.73	66.42	65.09	65.74	65.74	-1.25%	151,965
May 30, 2025	66.74	67.15	66.06	66.57	66.57	-1.13%	179,933
May 29, 2025	67.45	67.68	66.23	67.33	67.33	1.17%	137,390
May 28, 2025	67.99	67.99	66.55	66.55	66.55	-2.12%	146,927
May 27, 2025	66.83	68.22	66.13	67.99	67.99	3.94%	139,627
May 23, 2025	65.44	65.93	65.19	65.41	65.41	-2.45%	117,025
May 22, 2025	66.31	67.51	65.83	67.05	67.05	0.63%	108,230
May 21, 2025	67.45	68.44	66.23	66.63	66.63	-2.80%	136,816
May 20, 2025	68.30	68.86	68.06	68.55	68.55	0.09%	106,774
May 19, 2025	68.16	68.82	67.73	68.49	68.49	-1.96%	121,272
May 16, 2025	69.69	70.39	69.11	69.86	69.86	0.13%	153,294
May 15, 2025	69.42	70.47	69.04	69.77	69.77	-0.21%	223,292
May 14, 2025	70.84	71.27	69.74	69.92	69.92	-1.52%	189,441
May 13, 2025	70.72	71.10	70.00	71.00	71.00	1.05%	188,722
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