NYSE : ROG
Rogers Corporation — Price history
Technology · Electronic Components · United States
Last price 133.06 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 2.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rogers Corporation (ROG) closed at 133.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 134.99 | 137.32 | 131.38 | 133.06 | 175,340 | -5.18% |
| 2026-10-29 | 138.16 | 143.055 | 138.16 | 140.33 | 203,764 | -0.33% |
| 2026-10-28 | 146.19 | 151.7 | 135.155 | 140.79 | 415,352 | +4.97% |
| 2026-10-27 | 130.09 | 135.185 | 129.82 | 134.12 | 279,457 | +5.01% |
| 2026-10-26 | 126.26 | 129.865 | 124.205 | 127.72 | 352,546 | +2.21% |
| 2026-10-23 | 127.5 | 128.98 | 124.94 | 124.96 | 306,663 | -3.05% |
| 2026-10-22 | 136.15 | 137.3 | 127 | 128.89 | 289,610 | -8.27% |
| 2026-10-21 | 139.63 | 141.28 | 138.026 | 140.51 | 203,924 | +2.70% |
| 2026-10-20 | 135.08 | 137.71 | 130.905 | 136.81 | 223,112 | +1.54% |
| 2026-10-19 | 136.73 | 137.14 | 134.28 | 134.74 | 125,196 | +1.03% |
| 2026-10-16 | 136.81 | 137.01 | 132.99 | 133.37 | 162,106 | -3.20% |
| 2026-10-15 | 135.46 | 139.36 | 130.68 | 137.78 | 266,033 | -1.39% |
| 2026-10-14 | 144 | 145.035 | 139.315 | 139.72 | 195,677 | -4.60% |
| 2026-10-13 | 143.93 | 146.7 | 143.31 | 146.46 | 137,601 | +0.43% |
| 2026-10-12 | 145.69 | 146.745 | 143.97 | 145.84 | 230,530 | -1.07% |
| 2026-10-09 | 148 | 150.01 | 145.71 | 147.41 | 174,476 | -0.48% |
| 2026-10-08 | 151.85 | 152.58 | 147.62 | 148.12 | 212,640 | -3.79% |
| 2026-10-07 | 153.3 | 155.45 | 151.83 | 153.96 | 200,268 | -1.69% |
| 2026-10-06 | 160.13 | 161.46 | 156.1 | 156.6 | 245,509 | -1.57% |
| 2026-10-05 | 160 | 161.36 | 158.91 | 159.1 | 260,260 | -0.56% |
| 2026-10-02 | 159.27 | 162.71 | 156.155 | 160 | 214,838 | +2.70% |
| 2026-10-01 | 153.85 | 156.91 | 150 | 155.8 | 316,680 | +1.84% |
| 2026-09-30 | 138.74 | 165.94 | 138.7 | 152.99 | 1,091,305 | +10.73% |
| 2026-09-29 | 138.55 | 139.42 | 135.97 | 138.17 | 174,959 | +1.12% |
| 2026-09-28 | 136.53 | 139.34 | 134.81 | 136.64 | 142,724 | -0.81% |
| 2026-09-25 | 136.12 | 139.4 | 134.59 | 137.76 | 170,861 | +1.15% |
| 2026-09-24 | 136.74 | 138.495 | 134.83 | 136.2 | 250,607 | -2.32% |
| 2026-09-23 | 139.24 | 141.91 | 135.905 | 139.44 | 313,288 | +1.07% |
| 2026-09-22 | 130.5 | 138.33 | 129.4 | 137.96 | 346,886 | +6.25% |
| 2026-09-21 | 132.08 | 132.08 | 129.52 | 129.85 | 192,018 | +0.06% |
| 2026-09-18 | 132.57 | 133.25 | 128.48 | 129.77 | 440,196 | -0.86% |
| 2026-09-17 | 132.22 | 136.035 | 130.87 | 130.89 | 174,615 | +1.86% |
| 2026-09-16 | 132.4 | 133.72 | 124.76 | 128.5 | 304,841 | -1.93% |
| 2026-09-15 | 132.95 | 134.05 | 130.86 | 131.03 | 186,271 | -0.73% |
| 2026-09-14 | 131.69 | 133.25 | 130.47 | 132 | 227,766 | -3.42% |
| 2026-09-11 | 135 | 136.75 | 134.08 | 136.68 | 165,829 | +3.01% |
| 2026-09-10 | 128.99 | 134.5 | 128.42 | 132.68 | 173,078 | +2.31% |
| 2026-09-09 | 129.06 | 130.02 | 127.7 | 129.68 | 87,942 | +0.14% |
| 2026-09-08 | 128.55 | 130.44 | 127.33 | 129.5 | 137,676 | +1.31% |
| 2026-09-04 | 127.1 | 128.81 | 126.93 | 127.82 | 103,325 | +1.21% |
| 2026-09-03 | 123.76 | 126.57 | 121.08 | 126.29 | 133,757 | +1.80% |
| 2026-09-02 | 123.08 | 126 | 121.19 | 124.06 | 163,049 | +0.87% |
| 2026-09-01 | 123.45 | 125.1 | 122.48 | 122.99 | 144,667 | -2.05% |
| 2026-08-31 | 126.68 | 127.07 | 123.91 | 125.57 | 379,925 | +0.04% |
| 2026-08-28 | 129.37 | 131.185 | 124.59 | 125.52 | 216,814 | -2.95% |
| 2026-08-27 | 128.21 | 130.23 | 127.26 | 129.33 | 286,349 | +2.53% |
| 2026-08-26 | 125.29 | 127.1 | 124.11 | 126.14 | 123,188 | +1.12% |
| 2026-08-25 | 125.05 | 125.6 | 123.32 | 124.74 | 148,097 | +1.55% |
| 2026-08-24 | 124.44 | 124.8 | 120.52 | 122.84 | 164,497 | -2.93% |
| 2026-08-21 | 127.34 | 127.34 | 124.62 | 126.55 | 170,334 | +0.01% |
| 2026-08-20 | 128.05 | 128.99 | 125.31 | 126.54 | 173,330 | -2.42% |
| 2026-08-19 | 138.12 | 138.64 | 129.66 | 129.68 | 199,016 | -5.17% |
| 2026-08-18 | 141.16 | 142.47 | 135.49 | 136.75 | 208,514 | -6.30% |
| 2026-08-17 | 142.9 | 145.987 | 142.9 | 145.94 | 194,364 | +2.12% |
| 2026-08-14 | 140.6 | 143.9 | 138.96 | 142.91 | 160,782 | +3.78% |
| 2026-08-13 | 138.79 | 140.21 | 137.05 | 137.71 | 139,675 | -0.63% |
| 2026-08-12 | 139.36 | 140.59 | 136.79 | 138.58 | 240,695 | +2.61% |
| 2026-08-11 | 130.97 | 135.2 | 130.97 | 135.06 | 256,523 | +5.18% |
| 2026-08-10 | 134.56 | 134.56 | 128.27 | 128.41 | 107,597 | -4.52% |
| 2026-08-07 | 135.74 | 136.12 | 133.17 | 134.49 | 128,532 | +0.57% |
| 2026-08-06 | 131.67 | 135.21 | 130.7 | 133.73 | 195,078 | +1.17% |
| 2026-08-05 | 133.14 | 135.2 | 130.16 | 132.18 | 250,524 | -0.14% |
| 2026-08-04 | 128.87 | 133.07 | 127.62 | 132.37 | 291,155 | +5.40% |
| 2026-08-03 | 121.56 | 125.845 | 120.365 | 125.59 | 296,447 | +1.72% |
| 2026-07-31 | 124.51 | 125.38 | 120.105 | 123.47 | 270,783 | +1.09% |
| 2026-07-30 | 121.46 | 125.38 | 119.005 | 122.14 | 230,232 | +4.58% |
| 2026-07-29 | 120.07 | 130.12 | 114.53 | 116.79 | 573,182 | -2.01% |
| 2026-07-28 | 126.49 | 126.97 | 119 | 119.18 | 337,112 | -7.84% |
| 2026-07-27 | 131.38 | 132.665 | 124.66 | 129.32 | 229,332 | -1.05% |
| 2026-07-24 | 133 | 133.895 | 129.55 | 130.69 | 244,671 | -1.77% |
| 2026-07-23 | 134.62 | 136.74 | 132.28 | 133.04 | 229,753 | -2.43% |
| 2026-07-22 | 135.56 | 138.11 | 135.43 | 136.35 | 168,647 | -0.95% |
| 2026-07-21 | 133.3 | 138.065 | 133.09 | 137.66 | 162,606 | +5.23% |
| 2026-07-20 | 133.04 | 134.65 | 129.89 | 130.82 | 226,989 | -1.07% |
| 2026-07-17 | 130.32 | 133.81 | 128.3 | 132.24 | 533,645 | -1.37% |
| 2026-07-16 | 135.15 | 137.39 | 132.48 | 134.08 | 200,018 | -3.11% |
| 2026-07-15 | 140.84 | 140.84 | 136.03 | 138.39 | 196,420 | +0.58% |
| 2026-07-14 | 138.78 | 140.51 | 137.065 | 137.59 | 235,105 | +2.05% |
| 2026-07-13 | 135.64 | 137.23 | 134.02 | 134.83 | 165,539 | -1.96% |
| 2026-07-10 | 137.25 | 140.22 | 135.75 | 137.52 | 156,602 | -1.09% |
| 2026-07-09 | 139.5 | 141.283 | 137 | 139.04 | 274,248 | +2.68% |
| 2026-07-08 | 132.27 | 137.78 | 131.53 | 135.41 | 359,685 | +1.51% |
| 2026-07-07 | 137.66 | 137.7 | 131.03 | 133.39 | 248,296 | -5.46% |
| 2026-07-06 | 145.93 | 147.6 | 140.33 | 141.1 | 239,207 | -1.95% |
| 2026-07-02 | 156.43 | 157.932 | 143.415 | 143.9 | 243,126 | -8.39% |
| 2026-07-01 | 161.27 | 162.809 | 157 | 157.08 | 265,861 | -4.06% |
| 2026-06-30 | 165.29 | 167.265 | 163.4 | 163.73 | 471,990 | -0.54% |
| 2026-06-29 | 158.56 | 164.905 | 155.24 | 164.62 | 264,709 | +2.55% |
| 2026-06-26 | 163.95 | 164.04 | 158.46 | 160.53 | 573,089 | -3.93% |
| 2026-06-25 | 166.56 | 168.98 | 162.925 | 167.09 | 249,547 | +3.05% |
| 2026-06-24 | 159.51 | 164.52 | 158.58 | 162.14 | 283,325 | +1.89% |
| 2026-06-23 | 160.21 | 163.98 | 158.68 | 159.14 | 316,724 | -4.43% |
| 2026-06-22 | 164.94 | 169 | 163.03 | 166.51 | 393,080 | +2.35% |
| 2026-06-18 | 161.73 | 165.14 | 160.1 | 162.68 | 414,380 | +2.65% |
| 2026-06-17 | 161.2 | 168.94 | 155.8 | 158.48 | 569,769 | -1.65% |
| 2026-06-16 | 157.19 | 162.67 | 155.064 | 161.14 | 608,737 | +4.01% |
| 2026-06-15 | 155.99 | 160.45 | 154.4 | 154.93 | 478,006 | +2.56% |
| 2026-06-12 | 146.34 | 153.135 | 146.34 | 151.06 | 360,325 | +3.47% |
| 2026-06-11 | 139.89 | 146.09 | 139.35 | 145.99 | 207,889 | +6.20% |
| 2026-06-10 | 141.46 | 143.87 | 136.725 | 137.47 | 380,570 | -2.36% |
| 2026-06-09 | 143.73 | 147.87 | 135.52 | 140.79 | 203,079 | -0.09% |
| 2026-06-08 | 140.55 | 141.57 | 138.76 | 140.92 | 182,613 | +2.36% |
| 2026-06-05 | 143.93 | 147.9 | 137.67 | 137.67 | 187,799 | -5.56% |
| 2026-06-04 | 145.59 | 147.705 | 143.21 | 145.78 | 141,698 | -1.50% |
| 2026-06-03 | 152.18 | 153.81 | 148 | 148 | 221,583 | -4.03% |
| 2026-06-02 | 149.99 | 155.665 | 148.45 | 154.22 | 366,943 | +4.90% |
| 2026-06-01 | 140.32 | 147.26 | 140 | 147.02 | 301,825 | +3.89% |
| 2026-05-29 | 144.51 | 146.02 | 138.52 | 141.52 | 270,744 | -2.36% |
| 2026-05-28 | 146.58 | 148.44 | 142.171 | 144.94 | 449,179 | -0.62% |
| 2026-05-27 | 145.04 | 146.09 | 140.27 | 145.85 | 256,241 | +1.26% |
| 2026-05-26 | 137.99 | 145.67 | 136.705 | 144.04 | 447,411 | +6.59% |
| 2026-05-22 | 133.65 | 136.699 | 133.19 | 135.13 | 157,289 | +2.06% |
| 2026-05-21 | 132.41 | 135.2 | 131.41 | 132.4 | 220,330 | -0.45% |
| 2026-05-20 | 131.79 | 133.28 | 128.83 | 133 | 566,143 | +1.68% |
| 2026-05-19 | 130 | 133.9 | 128.45 | 130.8 | 336,525 | -2.24% |
| 2026-05-18 | 140.78 | 140.78 | 133.49 | 133.8 | 341,194 | -4.23% |
| 2026-05-15 | 139.85 | 141.547 | 136.75 | 139.71 | 198,894 | -2.18% |
| 2026-05-14 | 143.79 | 144.29 | 139.775 | 142.83 | 193,497 | -0.19% |
| 2026-05-13 | 139.44 | 143.57 | 136.951 | 143.1 | 177,317 | +3.37% |
| 2026-05-12 | 138.48 | 139.145 | 133.31 | 138.43 | 246,219 | -0.06% |