Rogers Corporation (ROG)
NYSE: ROG
· Real-Time Price · USD
78.85
-0.88 (-1.10%)
At close: Sep 05, 2025, 3:59 PM
78.76
-0.11%
After-hours: Sep 05, 2025, 06:10 PM EDT
ROG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 249,100 |
| Sep 3, 2025 | 76.83 | 78.09 | 76.42 | 76.92 | 76.92 | -0.58% | 218,130 |
| Sep 2, 2025 | 77.19 | 78.39 | 76.30 | 77.37 | 77.37 | -1.39% | 212,500 |
| 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% | 257,100 |
| 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% | 155,000 |
| 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 | 73.97 | 76.52 | 76.52 | -1.83% | 461,700 |
| 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 |