Rogers Corporation - ROG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.04	107.49	107.49	112.59	107.1	167,738
February 19, 2026	105.98	111.11	111.11	112.34	105.57	210,700
February 18, 2026	106.22	107.2	107.2	111.18	102.15	299,049
February 17, 2026	104.17	103.13	103.13	106.29	102.46	302,200
February 13, 2026	108.71	107.79	107.79	108.71	104.46	202,140
February 12, 2026	111.41	108.98	108.98	112.81	108.47	127,900
February 11, 2026	106.93	110.2	110.2	111	106.75	141,119
February 10, 2026	105.99	106	106	107.71	104.83	105,831
February 09, 2026	105.81	106.1	106.1	106.44	104.46	106,229
February 06, 2026	103.35	105.93	105.93	107.05	103.35	159,432
February 05, 2026	102.35	102.1	102.1	103.98	101.2	201,500
February 04, 2026	102.36	102.51	102.51	103.16	99.87	231,916
February 03, 2026	98.93	100.5	100.5	100.55	97.74	96,733
February 02, 2026	97.6	98	98	98.98	96.74	152,906
January 30, 2026	97.76	97.24	97.24	98.97	96.23	131,200
January 29, 2026	96.95	99.19	99.19	99.63	96.23	127,901
January 28, 2026	97.71	96.06	96.06	98.67	95.21	95,943
January 27, 2026	98.19	97.54	97.54	98.75	97.35	60,500
January 26, 2026	95.67	98.1	98.1	98.79	94.85	136,700
January 23, 2026	98.01	94.9	94.9	99.33	93.98	395,700
January 22, 2026	101.1	98.25	98.25	103.15	98.12	281,546
January 21, 2026	100.81	100.34	100.34	102.68	98.96	276,022
January 20, 2026	98.99	99.9	99.9	100.74	98.21	100,822
January 16, 2026	100.86	99.09	99.09	100.86	98.29	108,064
January 15, 2026	100.1	100.89	100.89	102.29	100.03	126,560
January 14, 2026	97.62	99.65	99.65	99.85	96.88	126,000
January 13, 2026	97.13	97.34	97.34	99.76	96.89	171,796
January 12, 2026	95.35	96.43	96.43	97.16	94.96	93,839
January 09, 2026	93.66	95.73	95.73	96.18	93.66	125,710
January 08, 2026	92.4	93.88	93.88	94.78	91.87	100,900
January 07, 2026	96.11	93.1	93.1	96.11	92.92	83,047
January 06, 2026	92.49	96.34	96.34	96.4	92.49	147,000
January 05, 2026	92.1	93.42	93.42	94.83	92.1	79,981
January 02, 2026	92.51	91.97	91.97	94.34	90.79	200,600
December 31, 2025	93.72	91.57	91.57	93.72	91.33	89,300
December 30, 2025	93.89	93.55	93.55	94.19	93.08	75,026
December 29, 2025	93.51	93.83	93.83	93.91	92.44	81,900
December 26, 2025	93.57	94.26	94.26	94.37	92.86	84,200
December 24, 2025	93.09	94.03	94.03	94.41	93.09	33,307
December 23, 2025	92.69	93.4	93.4	93.86	92.18	108,534
December 22, 2025	94.91	93.87	93.87	95.12	93.63	113,006
December 19, 2025	92.07	93.65	93.65	93.65	91.03	307,004
December 18, 2025	92.77	92.37	92.37	93.32	91.4	132,500
December 17, 2025	92	91.83	91.83	93.5	90.7	202,500
December 16, 2025	91.59	92.34	92.34	92.78	91.32	129,946
December 15, 2025	93.55	91.75	91.75	93.55	88.58	319,518
December 12, 2025	95	93.1	93.1	95	91.55	224,909
December 11, 2025	91.7	94.67	94.67	94.78	91.47	248,239
December 10, 2025	87.39	91.7	91.7	91.84	87.39	153,900
December 09, 2025	85.29	87.39	87.39	87.81	85.29	102,800
December 08, 2025	87.15	85.39	85.39	87.45	85.09	109,017
December 05, 2025	86.45	86.99	86.99	87.9	86.27	61,931
December 04, 2025	87.45	87.2	87.2	88.84	86.84	75,100
December 03, 2025	86.51	87.87	87.87	88.8	86.51	131,600
December 02, 2025	84.93	86.45	86.45	87.35	84.21	100,637
December 01, 2025	82.67	84.49	84.49	84.84	82.24	120,522
November 28, 2025	83.35	83.81	83.81	83.98	81.97	65,319
November 26, 2025	80.93	82.42	82.42	84.02	80.93	201,643
November 25, 2025	80.79	81.65	81.65	82.54	80.49	111,400
November 24, 2025	79.78	79.98	79.98	80.53	78.82	190,124

Rogers Corporation (ROG) NYSE