If you invested $1000 in Rogers Corporation (ROG) 10 years ago, it would be worth $2,233.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $623.4, while $1000 invested 1 year ago would be worth $1,591.02. This corresponds to total returns of 123.39%, -37.66%, 59.1%, respectively, with annualized returns of 8.36%, -9.02%, 59.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 127.34 | 126.55 | 126.55 | 127.34 | 124.62 | 170,341 |
| August 20, 2026 | 128.05 | 126.54 | 126.54 | 128.99 | 125.31 | 173,331 |
| August 19, 2026 | 138.12 | 129.68 | 129.68 | 138.64 | 129.66 | 199,018 |
| August 18, 2026 | 141.16 | 136.75 | 136.75 | 142.47 | 135.49 | 208,525 |
| August 17, 2026 | 142.9 | 145.94 | 145.94 | 145.99 | 142.9 | 195,540 |
| August 14, 2026 | 140.6 | 142.91 | 142.91 | 143.9 | 138.96 | 160,784 |
| August 13, 2026 | 138.79 | 137.71 | 137.71 | 140.21 | 137.05 | 140,077 |
| August 12, 2026 | 139.36 | 138.58 | 138.58 | 140.59 | 136.95 | 0 |
| August 11, 2026 | 130.97 | 135.06 | 135.06 | 135.2 | 130.97 | 256,634 |
| August 10, 2026 | 134.56 | 128.41 | 128.41 | 134.56 | 128.27 | 107,604 |
| August 07, 2026 | 135.74 | 134.49 | 134.49 | 136.12 | 133.17 | 128,533 |
| August 06, 2026 | 131.67 | 133.73 | 133.73 | 135.21 | 130.7 | 195,079 |
| August 05, 2026 | 133.14 | 132.18 | 132.18 | 135.2 | 130.16 | 250,536 |
| August 04, 2026 | 128.87 | 132.37 | 132.37 | 133.07 | 127.62 | 291,185 |
| August 03, 2026 | 121.56 | 125.59 | 125.59 | 125.85 | 120.37 | 296,448 |
| July 31, 2026 | 124.51 | 123.47 | 123.47 | 125.38 | 120.11 | 270,784 |
| July 30, 2026 | 121.46 | 122.14 | 122.14 | 125.38 | 119.01 | 230,234 |
| July 29, 2026 | 120.07 | 116.79 | 116.79 | 130.12 | 114.53 | 573,183 |
| July 28, 2026 | 126.49 | 119.18 | 119.18 | 126.97 | 119 | 337,114 |
| July 27, 2026 | 131.38 | 129.32 | 129.32 | 132.67 | 124.66 | 229,371 |
| July 24, 2026 | 133 | 130.69 | 130.69 | 133.9 | 129.55 | 244,672 |
| July 23, 2026 | 134.62 | 133.04 | 133.04 | 136.74 | 132.28 | 229,754 |
| July 22, 2026 | 135.56 | 136.35 | 136.35 | 138.1 | 135.43 | 164,365 |
| July 21, 2026 | 133.3 | 137.66 | 137.66 | 138.07 | 133.09 | 162,607 |
| July 20, 2026 | 133.04 | 130.82 | 130.82 | 134.65 | 129.89 | 226,990 |
| July 17, 2026 | 130.32 | 132.24 | 132.24 | 133.81 | 128.3 | 533,646 |
| July 16, 2026 | 135.15 | 134.08 | 134.08 | 137.39 | 132.48 | 200,019 |
| July 15, 2026 | 140.84 | 138.39 | 138.39 | 140.84 | 136.03 | 196,420 |
| July 14, 2026 | 138.78 | 137.59 | 137.59 | 140.51 | 137.07 | 235,105 |
| July 13, 2026 | 135.64 | 134.83 | 134.83 | 137.23 | 134.02 | 165,539 |
| July 10, 2026 | 137.25 | 137.52 | 137.52 | 140.22 | 135.75 | 156,603 |
| July 09, 2026 | 139.5 | 139.04 | 139.04 | 141.28 | 137 | 274,251 |
| July 08, 2026 | 132.27 | 135.41 | 135.41 | 137.78 | 131.53 | 359,694 |
| July 07, 2026 | 137.66 | 133.39 | 133.39 | 137.7 | 131.03 | 248,297 |
| July 06, 2026 | 145.93 | 141.1 | 141.1 | 147.6 | 140.33 | 239,207 |
| July 02, 2026 | 156.43 | 143.9 | 143.9 | 157.93 | 143.42 | 243,126 |
| July 01, 2026 | 161.27 | 157.08 | 157.08 | 162.81 | 157 | 266,872 |
| June 30, 2026 | 165.29 | 163.73 | 163.73 | 167.27 | 163.4 | 471,990 |
| June 29, 2026 | 158.56 | 164.62 | 164.62 | 164.91 | 155.24 | 264,709 |
| June 26, 2026 | 163.95 | 160.53 | 160.53 | 164.04 | 158.46 | 581,503 |
| June 25, 2026 | 166.56 | 167.09 | 167.09 | 168.98 | 162.93 | 249,597 |
| June 24, 2026 | 159.51 | 162.14 | 162.14 | 164.52 | 158.58 | 283,449 |
| June 23, 2026 | 160.21 | 159.14 | 159.14 | 163.98 | 158.68 | 316,724 |
| June 22, 2026 | 164.94 | 166.51 | 166.51 | 169 | 163.03 | 393,080 |
| June 18, 2026 | 161.73 | 162.68 | 162.68 | 165.14 | 160.1 | 414,575 |
| June 17, 2026 | 161.2 | 158.48 | 158.48 | 168.94 | 155.8 | 569,803 |
| June 16, 2026 | 157.19 | 161.14 | 161.14 | 162.67 | 155.06 | 608,887 |
| June 15, 2026 | 155.99 | 154.93 | 154.93 | 160.45 | 154.4 | 478,008 |
| June 12, 2026 | 146.34 | 151.06 | 151.06 | 153.14 | 146.34 | 360,325 |
| June 11, 2026 | 139.89 | 145.99 | 145.99 | 146.09 | 139.35 | 211,716 |
| June 10, 2026 | 141.46 | 137.47 | 137.47 | 143.87 | 136.73 | 380,570 |
| June 09, 2026 | 143.73 | 140.79 | 140.79 | 147.87 | 135.52 | 208,027 |
| June 08, 2026 | 140.55 | 140.92 | 140.92 | 141.57 | 138.76 | 182,613 |
| June 05, 2026 | 143.93 | 137.67 | 137.67 | 147.9 | 137.67 | 187,807 |
| June 04, 2026 | 145.59 | 145.78 | 145.78 | 147.71 | 143.21 | 141,698 |
| June 03, 2026 | 152.18 | 148 | 148 | 153.78 | 148 | 216,398 |
| June 02, 2026 | 149.99 | 154.22 | 154.22 | 155.67 | 148.45 | 366,943 |
| June 01, 2026 | 140.32 | 147.02 | 147.02 | 147.26 | 140 | 301,840 |
| May 29, 2026 | 144.51 | 141.52 | 141.52 | 146.02 | 138.52 | 275,668 |
| May 28, 2026 | 146.58 | 144.94 | 144.94 | 148.44 | 142.17 | 449,193 |