Rogers Corporation - ROG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	75.8	80.08	80.08	80.96	75.8	182,000
November 20, 2025	78.82	75.56	75.56	79.5	75.14	99,800
November 19, 2025	79.62	77.11	77.11	80.13	76.94	153,536
November 18, 2025	76.94	79.24	79.24	79.57	76.53	166,540
November 17, 2025	78.13	76.8	76.8	79.03	76.55	134,507
November 14, 2025	78	78.35	78.35	79.29	76.89	135,435
November 13, 2025	82.11	79.29	79.29	82.64	78.87	141,000
November 12, 2025	84.33	82.27	82.27	85.55	81.92	114,400
November 11, 2025	84.35	84.05	84.05	85.46	83.41	174,400
November 10, 2025	85.34	85.06	85.06	86.25	83.93	131,410
November 07, 2025	84.11	84.28	84.28	84.48	82.98	204,863
November 06, 2025	85.3	84.45	84.45	86.33	83.25	156,700
November 05, 2025	83.21	85.68	85.68	85.88	82.9	141,731
November 04, 2025	81.23	82.32	82.32	83.88	80	224,800
November 03, 2025	87.51	82.8	82.8	88.22	82.55	283,537
October 31, 2025	88.18	87.54	87.54	89.12	84.4	440,611
October 30, 2025	90.68	88.27	88.27	98.08	87.59	490,141
October 29, 2025	86.41	83.59	83.59	86.68	81.31	895,035
October 28, 2025	86.1	85.75	85.75	86.1	83.62	102,920
October 27, 2025	87.08	86.45	86.45	87.59	85.4	101,219
October 24, 2025	87.26	86.36	86.36	87.93	86.06	134,600
October 23, 2025	84.85	87.06	87.06	87.39	84.85	71,700
October 22, 2025	85.09	84.61	84.61	85.74	83.68	110,300
October 21, 2025	85.84	85.14	85.14	86.49	84.98	84,113
October 20, 2025	84.81	85.82	85.82	86.57	84.81	70,500
October 17, 2025	84.48	84.14	84.14	85.88	83.62	82,445
October 16, 2025	86.77	85.43	85.43	87.16	85.43	137,015
October 15, 2025	84.3	86.34	86.34	86.72	84.01	105,716
October 14, 2025	83.33	83.78	83.78	85.09	83.07	86,805
October 13, 2025	83.11	84.57	84.57	84.61	82.38	149,247
October 10, 2025	84.22	81.57	81.57	84.65	80.74	161,400
October 09, 2025	84.75	84.13	84.13	84.75	82.93	63,249
October 08, 2025	82.43	84.53	84.53	85.18	82.43	104,800
October 07, 2025	85.88	82.39	82.39	85.88	81.25	186,200
October 06, 2025	83.91	84.49	84.49	84.6	83.18	125,747
October 03, 2025	82.77	83.07	83.07	84.33	82.3	180,300
October 02, 2025	82.56	82.2	82.2	83.27	80.79	135,932
October 01, 2025	80.52	81.83	81.83	83.1	79.89	176,700
September 30, 2025	80.14	80.46	80.46	80.8	79.19	117,000
September 29, 2025	80.36	80.25	80.25	80.79	79.23	222,800
September 26, 2025	78.57	80.04	80.04	80.35	78.57	132,000
September 25, 2025	78.95	78.93	78.93	79.63	77.82	165,742
September 24, 2025	78.4	79.71	79.71	80.28	78.4	186,100
September 23, 2025	82.64	78.33	78.33	83.58	78.32	133,800
September 22, 2025	82.09	81.55	81.55	82.09	81.05	196,657
September 19, 2025	83.41	81.75	81.75	84.13	81.21	310,301
September 18, 2025	83.21	83.49	83.49	84.67	82.86	166,300
September 17, 2025	82.12	81.84	81.84	82.96	80.45	217,800
September 16, 2025	81.78	82.11	82.11	82.5	80.79	151,100
September 15, 2025	81.07	81.64	81.64	82.92	80.16	162,400
September 12, 2025	83.4	81	81	83.4	80.85	333,900
September 11, 2025	79.63	83.94	83.94	84.29	79.52	375,237
September 10, 2025	79.82	79.35	79.35	80.5	78.75	127,341

Rogers Corporation (ROG) NYSE