Rogers (ROG) Price: 147.41

Rogers Corp. (ROG)

147.41 -0.71 (-0.48%) USD | NYSE | Oct 09, 16:00

147.50 +0.09 (+0.06%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 24, 2026	136.74	138.50	134.83	136.20	250613.0
Sep 23, 2026	139.24	141.91	135.90	139.44	313908.0
Sep 22, 2026	130.50	138.33	129.40	137.96	346955.0
Sep 21, 2026	132.08	132.08	129.52	129.85	192023.0
Sep 18, 2026	132.57	133.25	128.48	129.77	464222.0
Sep 17, 2026	132.22	136.04	130.87	130.89	182230.0
Sep 16, 2026	132.40	133.72	124.76	128.50	305133.0
Sep 15, 2026	132.95	134.05	130.86	131.03	208510.0
Sep 14, 2026	131.69	133.25	130.47	132.00	227794.0
Sep 11, 2026	135.00	136.75	134.08	136.68	165834.0
Sep 10, 2026	128.99	134.50	128.42	132.68	173080.0
Sep 09, 2026	129.06	130.02	127.70	129.68	88537.00
Sep 08, 2026	128.55	130.44	127.33	129.50	137875.0
Sep 04, 2026	127.10	128.81	126.93	127.82	103329.0

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