5 DAY PERFORMANCE
+33.56%
1 MONTH PERFORMANCE
+15.16%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
-12.89%
Rogers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $74.98 | $72.07 (-3.88%) | $75.02 | $72.00 | 146,577 | $1.36 B |
| 03/12/2025 | $76.17 | $74.43 (-2.28%) | $76.96 | $74.13 | 200,737 | $1.38 B |
| 03/11/2025 | $75.70 | $76.08 (0.5%) | $76.63 | $73.80 | 155,722 | $1.42 B |
| 03/10/2025 | $75.86 | $75.52 (-0.45%) | $77.57 | $74.54 | 164,929 | $1.40 B |
| 03/07/2025 | $76.93 | $76.88 (-0.06%) | $78.08 | $76.12 | 147,600 | $1.43 B |
| 03/06/2025 | $76.75 | $77.19 (0.57%) | $77.80 | $75.34 | 194,100 | $1.44 B |
| 03/05/2025 | $76.00 | $77.77 (2.33%) | $78.57 | $76.00 | 170,119 | $1.45 B |
| 03/04/2025 | $73.66 | $75.22 (2.12%) | $75.80 | $71.86 | 257,617 | $1.40 B |
| 03/03/2025 | $80.27 | $74.17 (-7.6%) | $80.27 | $73.85 | 272,500 | $1.38 B |
| 02/28/2025 | $80.80 | $79.94 (-1.06%) | $82.82 | $79.45 | 262,800 | $1.49 B |
| 02/27/2025 | $84.93 | $80.87 (-4.78%) | $85.25 | $80.53 | 196,636 | $1.50 B |
| 02/26/2025 | $85.84 | $85.25 (-0.69%) | $86.21 | $84.53 | 112,400 | $1.59 B |
| 02/25/2025 | $85.77 | $85.68 (-0.1%) | $87.26 | $84.71 | 209,500 | $1.59 B |
| 02/24/2025 | $86.98 | $85.97 (-1.16%) | $89.87 | $85.86 | 216,410 | $1.60 B |
| 02/21/2025 | $90.40 | $85.87 (-5.01%) | $90.40 | $84.75 | 227,608 | $1.60 B |
| 02/20/2025 | $88.05 | $89.59 (1.75%) | $98.61 | $88.05 | 318,300 | $1.67 B |
| 02/19/2025 | $90.00 | $89.88 (-0.13%) | $90.88 | $89.01 | 285,129 | $1.67 B |
| 02/18/2025 | $89.48 | $90.79 (1.46%) | $91.26 | $87.84 | 150,802 | $1.69 B |
| 02/14/2025 | $89.18 | $89.34 (0.18%) | $89.74 | $87.17 | 182,716 | $1.66 B |
| 02/13/2025 | $88.12 | $89.16 (1.18%) | $89.24 | $87.16 | 112,900 | $1.66 B |
| 02/12/2025 | $86.98 | $87.16 (0.21%) | $87.87 | $85.02 | 221,245 | $1.62 B |
| 02/11/2025 | $87.86 | $88.24 (0.43%) | $89.49 | $87.78 | 118,547 | $1.64 B |
| 02/10/2025 | $88.39 | $88.50 (0.12%) | $89.16 | $87.53 | 78,900 | $1.65 B |
| 02/07/2025 | $90.60 | $88.01 (-2.86%) | $90.60 | $86.52 | 119,400 | $1.64 B |
| 02/06/2025 | $90.86 | $90.35 (-0.56%) | $91.24 | $90.03 | 97,528 | $1.68 B |
| 02/05/2025 | $89.22 | $90.62 (1.57%) | $90.83 | $88.37 | 94,400 | $1.69 B |
| 02/04/2025 | $87.95 | $89.31 (1.55%) | $89.92 | $87.61 | 112,500 | $1.66 B |
| 02/03/2025 | $91.00 | $88.35 (-2.91%) | $91.00 | $87.27 | 174,702 | $1.64 B |
| 01/31/2025 | $94.10 | $93.05 (-1.12%) | $94.94 | $92.58 | 238,419 | $1.73 B |
| 01/30/2025 | $94.03 | $93.89 (-0.15%) | $95.23 | $93.53 | 139,000 | $1.75 B |
| 01/29/2025 | $96.12 | $93.79 (-2.42%) | $96.47 | $93.60 | 101,700 | $1.74 B |
| 01/28/2025 | $96.88 | $96.86 (-0.02%) | $97.60 | $94.80 | 66,300 | $1.80 B |
| 01/27/2025 | $99.05 | $97.36 (-1.71%) | $99.63 | $96.48 | 101,900 | $1.81 B |
| 01/24/2025 | $96.70 | $99.86 (3.27%) | $100.15 | $96.70 | 100,100 | $1.86 B |
| 01/23/2025 | $97.92 | $97.40 (-0.53%) | $98.85 | $95.71 | 138,100 | $1.81 B |
| 01/22/2025 | $97.73 | $98.52 (0.81%) | $99.44 | $97.73 | 129,700 | $1.83 B |
| 01/21/2025 | $96.15 | $97.93 (1.85%) | $98.88 | $95.54 | 73,345 | $1.82 B |
| 01/17/2025 | $96.78 | $95.77 (-1.04%) | $97.20 | $95.32 | 94,500 | $1.78 B |
| 01/16/2025 | $95.60 | $95.68 (0.08%) | $96.13 | $94.48 | 73,200 | $1.78 B |
| 01/15/2025 | $97.03 | $95.92 (-1.14%) | $97.30 | $95.50 | 83,900 | $1.78 B |
| 01/14/2025 | $94.87 | $95.01 (0.15%) | $95.93 | $93.81 | 97,200 | $1.77 B |
| 01/13/2025 | $94.80 | $94.78 (-0.02%) | $95.86 | $94.16 | 146,900 | $1.76 B |
| 01/10/2025 | $96.46 | $95.39 (-1.11%) | $96.95 | $94.09 | 115,700 | $1.77 B |
| 01/08/2025 | $99.80 | $98.43 (-1.37%) | $99.97 | $97.04 | 85,927 | $1.83 B |
| 01/07/2025 | $102.69 | $100.95 (-1.69%) | $103.35 | $100.41 | 91,900 | $1.88 B |
| 01/06/2025 | $101.29 | $102.68 (1.37%) | $106.12 | $101.29 | 133,755 | $1.91 B |
| 01/03/2025 | $99.32 | $100.75 (1.44%) | $101.03 | $98.50 | 126,900 | $1.87 B |
| 01/02/2025 | $101.70 | $98.90 (-2.75%) | $102.61 | $98.28 | 103,133 | $1.84 B |
| 12/31/2024 | $102.70 | $101.61 (-1.06%) | $104.02 | $101.21 | 122,600 | $1.89 B |
| 12/30/2024 | $103.63 | $102.56 (-1.03%) | $104.70 | $101.49 | 98,700 | $1.91 B |
| 12/27/2024 | $103.50 | $104.52 (0.99%) | $110.00 | $103.15 | 134,114 | $1.94 B |
| 12/26/2024 | $102.77 | $104.06 (1.26%) | $104.58 | $101.74 | 96,100 | $1.94 B |
| 12/24/2024 | $100.74 | $102.78 (2.03%) | $102.94 | $100.53 | 39,224 | $1.91 B |
| 12/23/2024 | $99.90 | $101.19 (1.29%) | $103.58 | $99.65 | 100,500 | $1.88 B |
| 12/20/2024 | $100.22 | $99.95 (-0.27%) | $103.29 | $99.39 | 497,100 | $1.86 B |
| 12/19/2024 | $102.10 | $101.46 (-0.63%) | $103.04 | $100.47 | 153,311 | $1.89 B |
| 12/18/2024 | $104.98 | $101.16 (-3.64%) | $106.25 | $100.39 | 116,936 | $1.88 B |
| 12/17/2024 | $104.62 | $104.05 (-0.54%) | $105.08 | $103.32 | 101,843 | $1.94 B |
| 12/16/2024 | $104.54 | $105.41 (0.83%) | $106.05 | $103.42 | 84,400 | $1.96 B |
| 12/13/2024 | $106.01 | $104.89 (-1.06%) | $106.47 | $103.02 | 156,717 | $1.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
