5 DAY PERFORMANCE
-18.57%
1 MONTH PERFORMANCE
-17.31%
3 MONTH PERFORMANCE
-35.68%
6 MONTH PERFORMANCE
+6.15%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+28.00%
Rogers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $132.08 | $129.85 (-1.69%) | $132.08 | $129.52 | 192.02 K | $2.39 B |
| 09/18/2026 | $132.57 | $129.77 (-2.11%) | $133.25 | $128.48 | 464.22 K | $2.39 B |
| 09/17/2026 | $132.22 | $130.89 (-1.01%) | $136.04 | $130.87 | 182.23 K | $2.41 B |
| 09/16/2026 | $132.40 | $128.50 (-2.95%) | $133.72 | $124.76 | 305.13 K | $2.36 B |
| 09/15/2026 | $132.95 | $131.03 (-1.44%) | $134.05 | $130.86 | 208.51 K | $2.41 B |
| 09/14/2026 | $131.69 | $132.00 (0.24%) | $133.25 | $130.47 | 227.80 K | $2.43 B |
| 09/11/2026 | $135.00 | $136.68 (1.24%) | $136.75 | $134.08 | 165.83 K | $2.51 B |
| 09/10/2026 | $128.99 | $132.68 (2.86%) | $134.50 | $128.42 | 173.10 K | $2.44 B |
| 09/09/2026 | $129.06 | $129.68 (0.48%) | $130.02 | $127.70 | 88.54 K | $2.39 B |
| 09/08/2026 | $128.55 | $129.50 (0.74%) | $130.44 | $127.33 | 137.90 K | $2.38 B |
| 09/04/2026 | $127.10 | $127.82 (0.57%) | $128.81 | $126.93 | 103.33 K | $2.35 B |
| 09/03/2026 | $123.76 | $126.29 (2.04%) | $126.57 | $121.08 | 133.80 K | $2.32 B |
| 09/02/2026 | $123.08 | $124.06 (0.8%) | $126.00 | $121.19 | 163.15 K | $2.28 B |
| 09/01/2026 | $123.45 | $122.99 (-0.37%) | $125.10 | $122.48 | 150.81 K | $2.26 B |
| 08/31/2026 | $126.68 | $125.57 (-0.88%) | $127.07 | $123.91 | 380.11 K | $2.31 B |
| 08/28/2026 | $129.37 | $125.52 (-2.98%) | $131.19 | $124.59 | 216.83 K | $2.31 B |
| 08/27/2026 | $128.21 | $129.33 (0.87%) | $130.23 | $127.26 | 286.40 K | $2.38 B |
| 08/26/2026 | $125.29 | $126.14 (0.68%) | $127.10 | $124.11 | 123.60 K | $2.32 B |
| 08/25/2026 | $125.05 | $124.74 (-0.25%) | $125.60 | $123.32 | 148.10 K | $2.30 B |
| 08/24/2026 | $124.44 | $122.84 (-1.29%) | $124.80 | $120.52 | 164.50 K | $2.26 B |
| 08/21/2026 | $127.34 | $126.55 (-0.62%) | $127.34 | $124.62 | 170.34 K | $2.33 B |
| 08/20/2026 | $128.05 | $126.54 (-1.18%) | $128.99 | $125.31 | 173.33 K | $2.33 B |
| 08/19/2026 | $138.12 | $129.68 (-6.11%) | $138.64 | $129.66 | 199.02 K | $2.39 B |
| 08/18/2026 | $141.16 | $136.75 (-3.12%) | $142.47 | $135.49 | 208.54 K | $2.52 B |
| 08/17/2026 | $142.90 | $145.94 (2.13%) | $145.99 | $142.90 | 195.80 K | $2.69 B |
| 08/14/2026 | $140.60 | $142.91 (1.64%) | $143.90 | $138.96 | 160.80 K | $2.63 B |
| 08/13/2026 | $138.79 | $137.71 (-0.78%) | $140.21 | $137.05 | 140.10 K | $2.53 B |
| 08/12/2026 | $139.36 | $138.58 (-0.56%) | $140.59 | $136.79 | 246.91 K | $2.55 B |
| 08/11/2026 | $130.97 | $135.06 (3.12%) | $135.20 | $130.97 | 256.64 K | $2.49 B |
| 08/10/2026 | $134.56 | $128.41 (-4.57%) | $134.56 | $128.27 | 107.61 K | $2.36 B |
| 08/07/2026 | $135.74 | $134.49 (-0.92%) | $136.12 | $133.17 | 128.53 K | $2.47 B |
| 08/06/2026 | $131.67 | $133.73 (1.56%) | $135.21 | $130.70 | 195.10 K | $2.46 B |
| 08/05/2026 | $133.14 | $132.18 (-0.72%) | $135.20 | $130.16 | 250.54 K | $2.43 B |
| 08/04/2026 | $128.87 | $132.37 (2.72%) | $133.07 | $127.62 | 291.20 K | $2.44 B |
| 08/03/2026 | $121.56 | $125.59 (3.32%) | $125.85 | $120.37 | 296.45 K | $2.31 B |
| 07/31/2026 | $124.51 | $123.47 (-0.84%) | $125.38 | $120.11 | 270.80 K | $2.27 B |
| 07/30/2026 | $121.46 | $122.14 (0.56%) | $125.38 | $119.01 | 230.24 K | $2.25 B |
| 07/29/2026 | $120.07 | $116.79 (-2.73%) | $130.12 | $114.53 | 573.20 K | $2.15 B |
| 07/28/2026 | $126.49 | $119.18 (-5.78%) | $126.97 | $119.00 | 337.31 K | $2.19 B |
| 07/27/2026 | $131.38 | $129.32 (-1.57%) | $132.67 | $124.66 | 229.40 K | $2.38 B |
| 07/24/2026 | $133.00 | $130.69 (-1.74%) | $133.90 | $129.55 | 244.70 K | $2.40 B |
| 07/23/2026 | $134.62 | $133.04 (-1.17%) | $136.74 | $132.28 | 229.80 K | $2.45 B |
| 07/22/2026 | $135.56 | $136.35 (0.58%) | $138.11 | $135.43 | 168.65 K | $2.51 B |
| 07/21/2026 | $133.30 | $137.66 (3.27%) | $138.07 | $133.09 | 162.61 K | $2.53 B |
| 07/20/2026 | $133.04 | $130.82 (-1.67%) | $134.65 | $129.89 | 227.01 K | $2.41 B |
| 07/17/2026 | $130.32 | $132.24 (1.47%) | $133.81 | $128.30 | 533.65 K | $2.43 B |
| 07/16/2026 | $135.15 | $134.08 (-0.79%) | $137.39 | $132.48 | 200.09 K | $2.47 B |
| 07/15/2026 | $140.84 | $138.39 (-1.74%) | $140.84 | $136.03 | 196.42 K | $2.55 B |
| 07/14/2026 | $138.78 | $137.59 (-0.86%) | $140.51 | $137.07 | 235.11 K | $2.53 B |
| 07/13/2026 | $135.64 | $134.83 (-0.6%) | $137.23 | $134.02 | 165.54 K | $2.48 B |
| 07/10/2026 | $137.25 | $137.52 (0.2%) | $140.22 | $135.75 | 156.61 K | $2.53 B |
| 07/09/2026 | $139.50 | $139.04 (-0.33%) | $141.28 | $137.00 | 274.30 K | $2.56 B |
| 07/08/2026 | $132.27 | $135.41 (2.37%) | $137.78 | $131.53 | 359.72 K | $2.49 B |
| 07/07/2026 | $137.66 | $133.39 (-3.1%) | $137.70 | $131.03 | 248.35 K | $2.45 B |
| 07/06/2026 | $145.93 | $141.10 (-3.31%) | $147.60 | $140.33 | 239.26 K | $2.60 B |
| 07/02/2026 | $156.43 | $143.90 (-8.01%) | $157.93 | $143.42 | 243.15 K | $2.65 B |
| 07/01/2026 | $161.27 | $157.08 (-2.6%) | $162.81 | $157.00 | 267.40 K | $2.89 B |
| 06/30/2026 | $165.29 | $163.73 (-0.94%) | $167.27 | $163.40 | 472.01 K | $3.01 B |
| 06/29/2026 | $158.56 | $164.62 (3.82%) | $164.91 | $155.24 | 264.80 K | $3.03 B |
| 06/26/2026 | $163.95 | $160.53 (-2.09%) | $164.04 | $158.46 | 581.52 K | $2.95 B |
| 06/25/2026 | $166.56 | $167.09 (0.32%) | $168.98 | $162.93 | 249.60 K | $3.07 B |
| 06/24/2026 | $159.51 | $162.14 (1.65%) | $164.52 | $158.58 | 283.52 K | $2.98 B |
| 06/23/2026 | $160.21 | $159.14 (-0.67%) | $163.98 | $158.68 | 316.74 K | $2.93 B |
| 06/22/2026 | $164.94 | $166.51 (0.95%) | $169.00 | $163.03 | 393.19 K | $3.06 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.
