Rogers (ROG) Price: 133.03

Rogers Corp. (ROG)

133.03 -7.30 (-5.20%) USD | NYSE | Oct 30, 14:10

Price Chart

Historical Price Data

View and export this data back to 1992. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	138.16	143.06	138.16	140.33	203765.0
Oct 28, 2026	146.19	151.70	135.16	140.79	415352.0
Oct 27, 2026	130.09	135.18	129.82	134.12	279458.0
Oct 26, 2026	126.26	129.86	124.20	127.72	352546.0
Oct 23, 2026	127.50	128.98	124.94	124.96	306663.0
Oct 22, 2026	136.15	137.30	127.00	128.89	289610.0
Oct 21, 2026	139.63	141.28	138.03	140.51	203924.0
Oct 20, 2026	135.08	137.71	130.90	136.81	223112.0
Oct 19, 2026	136.73	137.14	134.28	134.74	125196.0
Oct 16, 2026	136.81	137.01	132.99	133.37	162235.0
Oct 15, 2026	135.46	139.36	130.68	137.78	274010.0
Oct 14, 2026	144.00	145.04	139.32	139.72	222050.0
Oct 13, 2026	143.93	146.70	143.31	146.46	137612.0
Oct 12, 2026	145.69	146.74	143.97	145.84	242363.0
Oct 09, 2026	148.00	150.01	145.71	147.41	208104.0
Oct 08, 2026	151.85	152.58	147.62	148.12	233798.0
Oct 07, 2026	153.30	155.45	151.83	153.96	204664.0
Oct 06, 2026	160.13	161.46	156.10	156.60	259637.0
Oct 05, 2026	160.00	161.36	158.91	159.10	278149.0
Oct 02, 2026	159.27	162.71	156.16	160.00	219310.0
Oct 01, 2026	153.85	156.91	150.00	155.80	316740.0
Sep 30, 2026	138.74	165.94	138.70	152.99	1.092M
Sep 29, 2026	138.55	139.42	135.97	138.17	247877.0
Sep 28, 2026	136.53	139.34	134.81	136.64	173941.0
Sep 25, 2026	136.12	139.40	134.59	137.76	212038.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks