Mail

ROG - Rogers Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	161.12	161.50	157.39	158.39	158.39	78,800
26 May 2023	156.65	161.36	156.65	160.68	160.68	94,000
25 May 2023	154.63	157.48	152.97	157.26	157.26	125,300
24 May 2023	158.46	158.66	150.03	153.49	153.49	161,700
23 May 2023	157.15	161.81	156.99	159.96	159.96	130,300
22 May 2023	160.65	161.44	157.59	157.60	157.60	106,800
19 May 2023	163.45	163.49	159.96	161.01	161.01	86,600
18 May 2023	160.79	163.07	159.46	162.41	162.41	88,600
17 May 2023	157.20	161.11	156.60	160.61	160.61	144,900
16 May 2023	156.85	157.68	155.56	156.77	156.77	63,400
15 May 2023	156.44	157.92	155.39	157.85	157.85	82,900
12 May 2023	156.60	157.51	154.50	156.12	156.12	111,200
11 May 2023	156.74	158.12	156.56	156.85	156.85	86,500
10 May 2023	160.76	160.76	156.98	158.23	158.23	85,800
09 May 2023	159.94	160.90	158.32	159.11	159.11	104,500
08 May 2023	164.10	164.85	160.95	161.03	161.03	115,000
05 May 2023	163.39	164.79	162.16	164.10	164.10	143,900
04 May 2023	163.62	165.00	161.53	162.01	162.01	153,500
03 May 2023	159.99	164.89	159.99	164.29	164.29	191,200
02 May 2023	158.56	159.42	156.53	159.14	159.14	100,700
01 May 2023	160.42	162.48	157.53	159.62	159.62	275,500
28 Apr 2023	167.04	167.04	158.57	160.95	160.95	305,800
27 Apr 2023	155.14	156.27	153.45	155.60	155.60	106,100
26 Apr 2023	156.10	157.32	154.11	154.54	154.54	139,900
25 Apr 2023	157.45	158.55	156.31	157.23	157.23	143,300
24 Apr 2023	158.13	159.20	158.01	158.73	158.73	85,700
21 Apr 2023	159.87	160.09	157.41	158.98	158.98	150,700
20 Apr 2023	159.25	160.15	157.97	159.29	159.29	205,100
19 Apr 2023	160.28	160.68	159.37	160.09	160.09	147,000
18 Apr 2023	161.67	162.81	158.92	160.98	160.98	115,900
17 Apr 2023	160.47	162.33	159.65	160.42	160.42	67,600
14 Apr 2023	160.15	161.23	157.42	159.61	159.61	144,100
13 Apr 2023	159.72	161.64	158.24	160.49	160.49	100,000
12 Apr 2023	161.25	162.15	158.56	158.58	158.58	119,300
11 Apr 2023	161.40	163.10	159.21	159.77	159.77	149,200
10 Apr 2023	158.38	162.28	158.38	161.01	161.01	165,900
06 Apr 2023	157.82	160.56	156.54	159.94	159.94	136,600
05 Apr 2023	158.59	158.59	155.58	157.82	157.82	84,200
04 Apr 2023	162.20	162.20	155.85	159.23	159.23	127,700
03 Apr 2023	162.82	165.85	160.81	162.24	162.24	140,700
31 Mar 2023	165.08	165.54	161.13	163.43	163.43	257,300
30 Mar 2023	155.00	164.30	155.00	162.83	162.83	369,600
29 Mar 2023	152.24	153.03	151.30	153.00	153.00	253,100
28 Mar 2023	149.49	151.88	147.96	151.62	151.62	204,900
27 Mar 2023	152.52	152.82	148.75	150.03	150.03	161,800
24 Mar 2023	151.49	152.54	149.38	151.83	151.83	155,700
23 Mar 2023	151.64	156.66	149.27	152.54	152.54	170,300
22 Mar 2023	153.18	154.73	151.08	151.08	151.08	172,000
21 Mar 2023	154.19	155.08	151.73	153.76	153.76	150,100
20 Mar 2023	150.82	154.14	150.24	152.87	152.87	201,400
17 Mar 2023	151.51	152.30	146.19	149.89	149.89	462,800
16 Mar 2023	149.22	153.96	148.29	152.66	152.66	195,200
15 Mar 2023	154.11	156.09	148.20	150.04	150.04	377,500
14 Mar 2023	155.12	156.83	152.25	156.32	156.32	233,900
13 Mar 2023	152.51	154.87	149.99	151.54	151.54	167,000
10 Mar 2023	159.60	159.60	151.88	154.25	154.25	219,900
09 Mar 2023	162.39	165.19	159.14	159.84	159.84	335,000
08 Mar 2023	160.67	165.05	159.65	162.64	162.64	439,300
07 Mar 2023	155.51	160.65	155.01	160.27	160.27	328,500
06 Mar 2023	157.65	159.19	154.99	155.07	155.07	374,800
03 Mar 2023	153.43	158.72	153.04	157.66	157.66	349,300
02 Mar 2023	153.20	156.46	151.76	153.05	153.05	313,900
01 Mar 2023	153.16	162.52	149.20	154.66	154.66	588,500
28 Feb 2023	148.46	151.16	145.88	147.20	147.20	336,800
27 Feb 2023	150.65	151.04	148.31	148.46	148.46	276,000
24 Feb 2023	146.25	150.00	146.10	149.86	149.86	172,600
23 Feb 2023	146.71	149.00	145.41	147.58	147.58	158,700
22 Feb 2023	144.02	147.28	143.61	146.10	146.10	211,300
21 Feb 2023	147.45	147.92	143.89	144.20	144.20	153,700
17 Feb 2023	149.56	151.09	147.27	148.98	148.98	144,100
16 Feb 2023	150.82	155.00	149.77	150.61	150.61	329,800
15 Feb 2023	149.88	152.36	149.07	152.34	152.34	277,500
14 Feb 2023	147.00	151.67	145.01	150.11	150.11	245,200
13 Feb 2023	150.52	152.00	147.34	147.56	147.56	151,200
10 Feb 2023	148.29	153.45	147.05	150.99	150.99	331,300
09 Feb 2023	151.44	152.17	148.69	149.63	149.63	365,900
08 Feb 2023	149.49	151.88	148.08	150.87	150.87	276,700
07 Feb 2023	151.61	151.61	144.15	150.56	150.56	604,600
06 Feb 2023	150.57	156.56	148.62	149.26	149.26	742,800
03 Feb 2023	141.72	147.12	140.81	146.99	146.99	415,900
02 Feb 2023	140.22	144.09	139.23	143.76	143.76	1,125,400
01 Feb 2023	139.22	140.94	136.75	139.16	139.16	251,000
31 Jan 2023	137.02	140.82	136.00	139.59	139.59	292,600
30 Jan 2023	135.24	137.29	135.04	137.19	137.19	253,600
27 Jan 2023	134.76	136.57	134.76	136.57	136.57	178,800
26 Jan 2023	133.45	135.41	132.90	135.36	135.36	228,400
25 Jan 2023	130.00	134.47	129.36	133.60	133.60	296,400
24 Jan 2023	132.10	132.53	130.46	131.20	131.20	209,100
23 Jan 2023	133.00	133.26	131.36	132.23	132.23	289,700
20 Jan 2023	130.70	132.99	129.50	132.98	132.98	213,900
19 Jan 2023	129.62	130.97	127.94	129.98	129.98	307,500
18 Jan 2023	131.00	131.82	129.39	130.06	130.06	321,900
17 Jan 2023	129.04	130.52	126.28	130.00	130.00	303,200
13 Jan 2023	126.97	130.76	126.04	130.01	130.01	399,600
12 Jan 2023	125.03	128.70	124.41	127.89	127.89	451,400
11 Jan 2023	122.71	125.49	122.71	124.67	124.67	317,600
10 Jan 2023	120.66	123.44	120.66	122.45	122.45	149,300
09 Jan 2023	119.62	122.64	118.28	121.41	121.41	396,300
06 Jan 2023	119.00	121.01	117.71	119.35	119.35	231,100
05 Jan 2023	118.04	119.37	116.37	118.57	118.57	355,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...