New Zealand markets open in 5 hours 30 minutes

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.41+0.83 (+0.62%)
As of 11:29AM EDT. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023134.31135.58134.42135.41135.4135,037
22 Sept 2023138.18138.34134.55134.58134.58132,900
21 Sept 2023136.62138.73135.75137.21137.21107,500
20 Sept 2023139.15139.22137.74137.82137.8283,800
19 Sept 2023138.91140.82138.07138.50138.50106,800
18 Sept 2023141.44143.74137.11138.62138.62269,900
15 Sept 2023138.37141.65137.51140.70140.70913,600
14 Sept 2023134.89138.59134.54138.59138.59196,200
13 Sept 2023132.58135.06130.39132.34132.34165,600
12 Sept 2023131.05133.14130.84132.78132.78189,200
11 Sept 2023132.91132.91130.42131.27131.27162,600
08 Sept 2023135.39135.67130.81131.35131.35133,200
07 Sept 2023136.29137.43135.00136.13136.13219,000
06 Sept 2023137.09139.19135.43137.92137.92172,100
05 Sept 2023146.05146.78137.31138.03138.03223,500
01 Sept 2023145.30148.11144.57146.20146.20107,900
31 Aug 2023144.05145.54142.49144.51144.51206,000
30 Aug 2023139.93143.74139.93143.51143.51103,700
29 Aug 2023137.53141.65137.00141.06141.0693,000
28 Aug 2023136.89140.97136.89137.73137.7364,400
25 Aug 2023139.33140.08134.44136.64136.6490,700
24 Aug 2023135.42139.73134.56139.52139.52138,100
23 Aug 2023136.71137.06135.46136.01136.01128,400
22 Aug 2023137.33138.29134.09136.05136.05177,800
21 Aug 2023136.20137.12135.37136.37136.3778,200
18 Aug 2023138.00139.22136.29136.61136.61116,500
17 Aug 2023141.96142.90138.34138.99138.99201,600
16 Aug 2023144.32146.02141.10141.52141.52115,000
15 Aug 2023145.75146.91143.00144.04144.0474,300
14 Aug 2023148.20149.52146.58146.77146.77119,900
11 Aug 2023152.18153.57148.48148.81148.81127,800
10 Aug 2023150.29154.50150.04152.06152.06163,600
09 Aug 2023149.29151.74146.49149.42149.42113,600
08 Aug 2023151.04152.88148.99149.66149.66125,400
07 Aug 2023152.83154.86152.33152.59152.59165,900
04 Aug 2023155.62162.89151.14151.67151.67212,200
03 Aug 2023158.19159.40154.98156.03156.03223,100
02 Aug 2023165.16165.16158.22159.64159.64201,400
01 Aug 2023168.86169.29165.13167.09167.09147,500
31 Jul 2023167.16169.47166.59168.61168.61175,500
28 Jul 2023168.16168.65166.61167.18167.1899,300
27 Jul 2023170.88170.88166.26166.85166.8589,400
26 Jul 2023169.74171.14168.66169.17169.17110,000
25 Jul 2023169.45172.17168.94169.80169.80102,000
24 Jul 2023168.81170.61167.20170.49170.49119,800
21 Jul 2023171.61171.96167.32168.02168.02124,700
20 Jul 2023170.99172.92170.35170.67170.6764,100
19 Jul 2023170.19172.71170.19171.67171.6781,100
18 Jul 2023170.76171.97169.09170.12170.12122,600
17 Jul 2023171.94173.16169.49171.84171.84153,700
14 Jul 2023169.13170.91167.99170.89170.89137,100
13 Jul 2023169.27170.37167.04169.71169.71107,600
12 Jul 2023165.00169.65164.34169.09169.09212,500
11 Jul 2023162.58165.00161.55163.84163.84134,200
10 Jul 2023162.19164.44161.26162.90162.9079,100
07 Jul 2023161.15163.88158.63162.79162.7966,900
06 Jul 2023159.77160.71157.40160.70160.7088,800
05 Jul 2023163.03163.03160.30160.99160.9992,100
03 Jul 2023160.90163.34160.74163.27163.2768,600
30 Jun 2023161.90164.08161.31161.93161.93141,500
29 Jun 2023158.83163.89158.83161.90161.90171,800
28 Jun 2023156.93158.96155.89158.95158.9580,900
27 Jun 2023157.02158.14155.12157.55157.5558,600
26 Jun 2023156.89158.98155.32156.38156.3887,900
23 Jun 2023156.24159.88155.98157.21157.21393,600
22 Jun 2023159.59159.59157.09158.48158.4888,900
21 Jun 2023156.56162.13156.37160.16160.16138,800
20 Jun 2023157.24158.54155.10157.80157.8099,300
16 Jun 2023159.50159.50156.31157.29157.29355,200
15 Jun 2023157.21158.57156.51157.79157.7977,700
14 Jun 2023158.13159.02155.35156.79156.7988,800
13 Jun 2023157.67160.14156.07158.13158.1375,900
12 Jun 2023158.93158.93156.66156.69156.69125,900
09 Jun 2023156.90162.88155.00158.68158.68180,500
08 Jun 2023154.58157.24153.63157.12157.12120,500
07 Jun 2023154.16156.58153.01154.89154.89214,500
06 Jun 2023151.11157.99150.27153.56153.56255,000
05 Jun 2023155.18157.03150.98151.00151.00180,000
02 Jun 2023156.28160.75155.78156.90156.90186,300
01 Jun 2023156.97159.08153.01154.38154.38115,300
31 May 2023157.73158.01154.77157.47157.47251,200
30 May 2023161.12161.50157.39158.39158.3978,800
26 May 2023156.65161.36156.65160.68160.6894,000
25 May 2023154.63157.48152.97157.26157.26125,300
24 May 2023158.46158.66150.03153.49153.49161,700
23 May 2023157.15161.81156.99159.96159.96130,300
22 May 2023160.65161.44157.59157.60157.60106,800
19 May 2023163.45163.49159.96161.01161.0186,600
18 May 2023160.79163.07159.46162.41162.4188,600
17 May 2023157.20161.11156.60160.61160.61144,900
16 May 2023156.85157.68155.56156.77156.7763,400
15 May 2023156.44157.92155.39157.85157.8582,900
12 May 2023156.60157.51154.50156.12156.12111,200
11 May 2023156.74158.12156.56156.85156.8586,500
10 May 2023160.76160.76156.98158.23158.2385,800
09 May 2023159.94160.90158.32159.11159.11104,500
08 May 2023164.10164.85160.95161.03161.03115,000
05 May 2023163.39164.79162.16164.10164.10143,900
04 May 2023163.62165.00161.53162.01162.01153,500
03 May 2023159.99164.89159.99164.29164.29191,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...