Rogers Corporation - ROG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	77.99	79.38	79.38	79.63	77	168,248
September 08, 2025	78.91	78.45	78.45	79.22	77.52	189,901
September 05, 2025	80.09	78.76	78.76	81.37	78.49	158,843
September 04, 2025	77.57	79.73	79.73	80.23	76.66	249,100
September 03, 2025	76.83	76.92	76.92	78.09	76.42	218,130
September 02, 2025	77.19	77.37	77.37	78.39	76.3	212,500
August 29, 2025	78.59	78.46	78.46	79.56	77.85	251,105
August 28, 2025	79.8	78.41	78.41	79.8	78.36	154,367
August 27, 2025	78.88	79.45	79.45	80	78.56	174,127
August 26, 2025	78.46	79.37	79.37	80.52	78.38	257,100
August 25, 2025	79.32	78.51	78.51	79.42	77.81	217,341
August 22, 2025	75.14	79.54	79.54	80.1	75.14	291,307
August 21, 2025	73.5	74.77	74.77	75.11	72.49	118,822
August 20, 2025	76.23	74.01	74.01	77.29	73.34	215,020
August 19, 2025	76.3	76.91	76.91	77.87	75.97	244,357
August 18, 2025	76.92	75.78	75.78	77.6	75.68	213,987
August 15, 2025	76.72	76.64	76.64	77.13	75.53	209,141
August 14, 2025	75.89	76.52	76.52	76.8	73.97	461,700
August 13, 2025	74.92	77.95	77.95	78.22	74.41	238,630
August 12, 2025	70.12	74.85	74.85	74.92	70.12	208,814
August 11, 2025	70.45	69.85	69.85	71.29	69.61	200,950
August 08, 2025	71.99	70.21	70.21	72.88	69.32	330,639
August 07, 2025	76	72.19	72.19	76.89	72.08	397,200
August 06, 2025	71.45	70.51	70.51	72.4	69.6	519,112
August 05, 2025	70.04	71.3	71.3	71.42	68.76	427,200
August 04, 2025	67.49	69.67	69.67	69.71	66.97	286,250
August 01, 2025	66.27	67.3	67.3	67.39	61.17	880,824
July 31, 2025	65.31	65.58	65.58	67.02	64.99	395,925
July 30, 2025	66.41	66.4	66.4	68.89	66.14	386,000
July 29, 2025	66.14	66.41	66.41	67.07	66	368,738
July 28, 2025	65.69	66.15	66.15	66.77	64.46	576,300
July 25, 2025	65.84	65.28	65.28	65.84	64.85	153,203
July 24, 2025	66.88	65.5	65.5	67.22	65.25	121,700
July 23, 2025	68.19	67.56	67.56	68.66	66.94	141,700
July 22, 2025	64.81	67.12	67.12	67.96	64.81	220,400
July 21, 2025	66.17	64.78	64.78	66.47	64.69	201,700
July 18, 2025	67.12	65.5	65.5	67.12	64.82	357,800
July 17, 2025	66	66.5	66.5	67.17	66	334,812
July 16, 2025	66.1	65.76	65.76	66.72	64.59	223,400
July 15, 2025	68.92	65.64	65.64	68.92	64.94	297,600
July 14, 2025	71.26	67.82	67.82	71.87	65.95	435,500
July 11, 2025	73.02	73.27	73.27	73.68	72.12	99,544
July 10, 2025	73.7	73.69	73.69	75	73.39	98,300
July 09, 2025	72.94	73.42	73.42	73.56	71.36	102,600
July 08, 2025	71.85	73.16	73.16	74.1	71.85	96,000
July 07, 2025	72.53	71	71	73.36	70.87	106,245
July 03, 2025	74.1	73.44	73.44	74.17	72.44	90,346

Rogers Corporation (ROG) NYSE