5 DAY PERFORMANCE
-22.17%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
+23.91%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+66.31%
Rogers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $138.73 | $142.69 (2.85%) | $143.01 | $136.53 | 149.18 K | $2.59 B |
| 05/05/2026 | $136.23 | $138.18 (1.43%) | $138.87 | $133.75 | 203.00 K | $2.54 B |
| 05/04/2026 | $134.28 | $135.00 (0.54%) | $135.12 | $132.12 | 259.72 K | $2.48 B |
| 05/01/2026 | $135.76 | $134.44 (-0.97%) | $137.94 | $133.89 | 203.76 K | $2.47 B |
| 04/30/2026 | $128.52 | $135.75 (5.63%) | $136.14 | $127.33 | 361.30 K | $2.50 B |
| 04/29/2026 | $131.40 | $127.35 (-3.08%) | $132.44 | $123.45 | 507.64 K | $2.34 B |
| 04/28/2026 | $131.32 | $129.42 (-1.45%) | $133.69 | $127.84 | 467.62 K | $2.38 B |
| 04/27/2026 | $132.18 | $132.50 (0.24%) | $132.73 | $128.69 | 391.95 K | $2.44 B |
| 04/24/2026 | $129.93 | $131.46 (1.18%) | $133.78 | $127.49 | 173.20 K | $2.42 B |
| 04/23/2026 | $122.88 | $128.42 (4.51%) | $131.76 | $122.88 | 392.68 K | $2.36 B |
| 04/22/2026 | $124.81 | $120.72 (-3.28%) | $125.50 | $120.69 | 326.21 K | $2.22 B |
| 04/21/2026 | $125.38 | $123.48 (-1.52%) | $127.67 | $122.39 | 256.71 K | $2.27 B |
| 04/20/2026 | $122.54 | $124.73 (1.79%) | $125.15 | $122.34 | 121.11 K | $2.30 B |
| 04/17/2026 | $120.00 | $122.34 (1.95%) | $122.58 | $120.00 | 303.30 K | $2.25 B |
| 04/16/2026 | $117.58 | $118.98 (1.19%) | $118.98 | $117.11 | 148.81 K | $2.19 B |
| 04/15/2026 | $117.03 | $117.80 (0.66%) | $117.80 | $115.13 | 123.40 K | $2.17 B |
| 04/14/2026 | $119.14 | $117.97 (-0.98%) | $120.00 | $116.57 | 139.10 K | $2.17 B |
| 04/13/2026 | $117.84 | $119.05 (1.03%) | $119.37 | $116.32 | 146.63 K | $2.19 B |
| 04/10/2026 | $116.54 | $117.96 (1.22%) | $118.79 | $115.32 | 178.41 K | $2.17 B |
| 04/09/2026 | $113.92 | $115.55 (1.43%) | $116.89 | $113.08 | 112.90 K | $2.13 B |
| 04/08/2026 | $111.07 | $114.06 (2.69%) | $114.68 | $108.76 | 263.34 K | $2.10 B |
| 04/07/2026 | $105.33 | $107.49 (2.05%) | $107.66 | $104.55 | 188.20 K | $1.98 B |
| 04/06/2026 | $105.48 | $105.80 (0.3%) | $106.70 | $103.66 | 140.00 K | $1.95 B |
| 04/02/2026 | $104.62 | $105.50 (0.84%) | $106.30 | $103.89 | 245.80 K | $1.94 B |
| 04/01/2026 | $107.73 | $106.04 (-1.57%) | $109.39 | $105.33 | 156.14 K | $1.95 B |
| 03/31/2026 | $107.24 | $107.33 (0.08%) | $109.61 | $106.00 | 91.90 K | $1.97 B |
| 03/30/2026 | $110.57 | $106.00 (-4.13%) | $110.57 | $105.36 | 106.20 K | $1.95 B |
| 03/27/2026 | $108.22 | $109.33 (1.03%) | $110.00 | $106.84 | 162.13 K | $2.01 B |
| 03/26/2026 | $108.18 | $109.29 (1.03%) | $110.72 | $107.75 | 154.15 K | $2.01 B |
| 03/25/2026 | $105.87 | $109.71 (3.63%) | $109.85 | $104.23 | 223.90 K | $2.02 B |
| 03/24/2026 | $101.57 | $104.49 (2.87%) | $105.22 | $101.57 | 176.32 K | $1.92 B |
| 03/23/2026 | $99.48 | $102.40 (2.94%) | $103.19 | $99.48 | 195.33 K | $1.88 B |
| 03/20/2026 | $102.51 | $98.58 (-3.83%) | $102.51 | $97.06 | 322.42 K | $1.81 B |
| 03/19/2026 | $99.10 | $102.43 (3.36%) | $103.34 | $98.78 | 143.34 K | $1.88 B |
| 03/18/2026 | $100.77 | $100.74 (-0.03%) | $104.09 | $99.92 | 189.50 K | $1.85 B |
| 03/17/2026 | $102.45 | $101.01 (-1.41%) | $104.06 | $98.86 | 273.75 K | $1.86 B |
| 03/16/2026 | $104.10 | $101.82 (-2.19%) | $105.00 | $101.40 | 198.30 K | $1.87 B |
| 03/13/2026 | $104.17 | $102.48 (-1.62%) | $104.83 | $101.48 | 144.52 K | $1.89 B |
| 03/12/2026 | $103.32 | $103.12 (-0.19%) | $104.32 | $102.32 | 85.52 K | $1.90 B |
| 03/11/2026 | $105.41 | $105.01 (-0.38%) | $106.16 | $104.20 | 80.64 K | $1.93 B |
| 03/10/2026 | $104.05 | $105.55 (1.44%) | $107.42 | $104.05 | 88.71 K | $1.94 B |
| 03/09/2026 | $102.03 | $104.77 (2.69%) | $104.90 | $99.85 | 126.00 K | $1.93 B |
| 03/06/2026 | $105.35 | $103.58 (-1.68%) | $106.91 | $101.77 | 161.22 K | $1.91 B |
| 03/05/2026 | $107.86 | $109.42 (1.45%) | $109.78 | $104.90 | 239.84 K | $2.01 B |
| 03/04/2026 | $111.87 | $109.78 (-1.87%) | $111.99 | $108.89 | 139.05 K | $2.02 B |
| 03/03/2026 | $108.61 | $110.67 (1.9%) | $111.25 | $105.96 | 145.21 K | $2.04 B |
| 03/02/2026 | $106.66 | $111.91 (4.92%) | $111.92 | $106.66 | 250.80 K | $2.06 B |
| 02/27/2026 | $106.51 | $107.83 (1.24%) | $107.90 | $106.02 | 163.00 K | $1.98 B |
| 02/26/2026 | $110.10 | $108.33 (-1.61%) | $111.05 | $107.44 | 183.60 K | $1.99 B |
| 02/25/2026 | $109.48 | $109.77 (0.26%) | $111.18 | $108.60 | 157.34 K | $2.02 B |
| 02/24/2026 | $107.25 | $108.22 (0.9%) | $108.76 | $106.55 | 133.40 K | $1.99 B |
| 02/23/2026 | $106.01 | $106.21 (0.19%) | $107.63 | $102.64 | 194.50 K | $1.95 B |
| 02/20/2026 | $111.04 | $107.49 (-3.2%) | $112.59 | $107.10 | 167.74 K | $1.98 B |
| 02/19/2026 | $105.98 | $111.11 (4.84%) | $112.34 | $105.57 | 210.70 K | $2.04 B |
| 02/18/2026 | $106.22 | $107.20 (0.92%) | $111.18 | $102.15 | 299.05 K | $1.97 B |
| 02/17/2026 | $104.17 | $103.13 (-1%) | $106.29 | $102.46 | 302.20 K | $1.90 B |
| 02/13/2026 | $108.71 | $107.79 (-0.85%) | $108.71 | $104.46 | 202.14 K | $1.98 B |
| 02/12/2026 | $111.41 | $108.98 (-2.18%) | $112.81 | $108.47 | 127.90 K | $2.01 B |
| 02/11/2026 | $106.93 | $110.20 (3.06%) | $111.00 | $106.75 | 141.12 K | $2.03 B |
| 02/10/2026 | $105.99 | $106.00 (0.01%) | $107.71 | $104.83 | 105.83 K | $1.95 B |
| 02/09/2026 | $105.81 | $106.10 (0.27%) | $106.44 | $104.46 | 106.23 K | $1.95 B |
| 02/06/2026 | $103.35 | $105.93 (2.5%) | $107.05 | $103.35 | 159.43 K | $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.
