Rogers Corporation (ROG)
NYSE: ROG
· Real-Time Price · USD
83.07
0.87 (1.06%)
At close: Oct 03, 2025, 3:59 PM
83.07
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
ROG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.77 | 84.33 | 82.30 | 83.07 | 83.07 | 1.06% | 180,292 |
| Oct 2, 2025 | 82.56 | 83.27 | 80.79 | 82.20 | 82.20 | 0.45% | 135,932 |
| Oct 1, 2025 | 80.52 | 83.10 | 79.89 | 81.83 | 81.83 | 1.70% | 176,700 |
| Sep 30, 2025 | 80.14 | 80.80 | 79.19 | 80.46 | 80.46 | 0.26% | 117,000 |
| Sep 29, 2025 | 80.36 | 80.79 | 79.23 | 80.25 | 80.25 | 0.26% | 222,800 |
| Sep 26, 2025 | 78.57 | 80.35 | 78.57 | 80.04 | 80.04 | 1.41% | 132,000 |
| 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% | 186,100 |
| 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% | 315,300 |
| Sep 18, 2025 | 83.21 | 84.67 | 82.86 | 83.49 | 83.49 | 2.02% | 166,300 |
| Sep 17, 2025 | 82.12 | 82.96 | 80.45 | 81.84 | 81.84 | -0.33% | 217,800 |
| 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% | 162,400 |
| Sep 12, 2025 | 83.40 | 83.40 | 80.85 | 81.00 | 81.00 | -3.50% | 333,900 |
| 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 |
Page 1 of 136