Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

151.83

-0.71

(-0.47%)

At close: 04:00PM EDT

149.71

-2.12

(-1.40%)

After hours:

04:02PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Jan 2023	120.52	121.03	117.33	118.37	118.37	195,900
03 Jan 2023	119.93	123.25	118.96	119.09	119.09	313,900
30 Dec 2022	119.75	120.87	117.90	119.34	119.34	268,000
29 Dec 2022	115.45	121.82	115.18	120.98	120.98	525,200
28 Dec 2022	112.95	115.45	112.51	114.23	114.23	536,900
27 Dec 2022	114.00	114.00	111.55	112.49	112.49	228,600
23 Dec 2022	113.18	113.90	111.38	113.53	113.53	204,200
22 Dec 2022	114.18	114.18	110.97	113.18	113.18	264,200
21 Dec 2022	113.84	114.84	113.13	114.43	114.43	272,800
20 Dec 2022	113.94	115.72	112.67	113.74	113.74	313,400
19 Dec 2022	115.80	117.12	113.26	114.56	114.56	318,200
16 Dec 2022	118.24	119.39	113.75	115.60	115.60	1,613,900
15 Dec 2022	122.33	122.50	115.79	118.86	118.86	704,600
14 Dec 2022	121.70	124.27	120.66	122.30	122.30	587,000
13 Dec 2022	121.48	124.28	119.04	122.28	122.28	656,900
12 Dec 2022	119.36	121.12	118.41	120.36	120.36	491,300
09 Dec 2022	120.00	124.21	119.82	120.37	120.37	801,800
08 Dec 2022	120.28	126.29	119.90	119.91	119.91	788,200
07 Dec 2022	118.86	120.67	117.84	120.49	120.49	532,700
06 Dec 2022	119.67	120.00	116.81	119.09	119.09	509,000
05 Dec 2022	118.23	121.75	117.63	119.69	119.69	722,500
02 Dec 2022	111.63	119.07	110.27	118.72	118.72	843,100
01 Dec 2022	109.65	113.10	109.05	112.67	112.67	639,600
30 Nov 2022	104.42	109.04	104.31	109.04	109.04	557,300
29 Nov 2022	104.47	105.03	103.85	104.40	104.40	349,300
28 Nov 2022	105.90	106.71	103.90	104.29	104.29	274,800
25 Nov 2022	108.27	108.47	106.27	106.51	106.51	93,800
23 Nov 2022	101.13	108.98	101.08	108.21	108.21	643,400
22 Nov 2022	100.75	102.23	98.71	99.90	99.90	315,400
21 Nov 2022	100.00	101.37	98.45	100.85	100.85	477,600
18 Nov 2022	104.19	105.43	100.11	100.51	100.51	500,800
17 Nov 2022	103.72	104.86	102.00	103.69	103.69	472,200
16 Nov 2022	106.76	106.76	104.80	105.17	105.17	356,000
15 Nov 2022	104.77	107.88	104.15	107.09	107.09	571,300
14 Nov 2022	105.43	105.43	103.11	103.78	103.78	469,500
11 Nov 2022	108.00	108.33	103.72	104.55	104.55	697,200
10 Nov 2022	105.08	108.79	105.08	107.97	107.97	727,500
09 Nov 2022	102.06	104.51	99.80	102.48	102.48	1,242,100
08 Nov 2022	106.11	107.25	103.66	104.56	104.56	1,222,500
07 Nov 2022	106.77	109.96	103.50	105.35	105.35	1,072,200
04 Nov 2022	110.75	111.53	104.97	105.62	105.62	1,223,100
03 Nov 2022	119.25	120.05	107.70	108.89	108.89	2,558,100
02 Nov 2022	129.00	131.42	124.50	127.83	127.83	4,498,800
01 Nov 2022	235.50	235.55	228.54	229.49	229.49	701,100
31 Oct 2022	235.70	239.37	234.92	235.33	235.33	205,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.78%)

NZD/EUR0.5760-0.0006(-0.11%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

Rogers Corporation (ROG)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.78%)

NZD/EUR
0.5760
-0.0006(-0.11%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)