Rogers Corporation (ROG)
NYSE: ROG
· Real-Time Price · USD
76.52
-1.43 (-1.83%)
At close: Aug 14, 2025, 3:59 PM
76.52
0.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
ROG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.89 | 76.80 | 73.97 | 76.52 | 76.52 | -1.83% | 461,695 |
| 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% | 397,200 |
| 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% | 427,200 |
| 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% | 386,000 |
| 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% | 576,300 |
| 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% | 121,700 |
| Jul 23, 2025 | 68.19 | 68.66 | 66.94 | 67.56 | 67.56 | 0.66% | 141,700 |
| Jul 22, 2025 | 64.81 | 67.96 | 64.81 | 67.12 | 67.12 | 3.61% | 220,400 |
| Jul 21, 2025 | 66.17 | 66.47 | 64.69 | 64.78 | 64.78 | -1.10% | 201,700 |
| Jul 18, 2025 | 67.12 | 67.12 | 64.82 | 65.50 | 65.50 | -1.50% | 357,800 |