5 DAY PERFORMANCE
-15.25%
1 MONTH PERFORMANCE
-21.55%
3 MONTH PERFORMANCE
-23.77%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+44.95%
Rogers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $161.73 | $162.68 (0.59%) | $165.14 | $160.10 | 414.60 K | $2.99 B |
| 06/17/2026 | $161.20 | $158.48 (-1.69%) | $168.94 | $155.80 | 570.45 K | $2.92 B |
| 06/16/2026 | $157.19 | $161.14 (2.51%) | $162.67 | $155.06 | 608.98 K | $2.96 B |
| 06/15/2026 | $155.99 | $154.93 (-0.68%) | $160.45 | $154.40 | 478.06 K | $2.85 B |
| 06/12/2026 | $146.34 | $151.06 (3.23%) | $153.14 | $146.34 | 360.36 K | $2.78 B |
| 06/11/2026 | $139.89 | $145.99 (4.36%) | $146.09 | $139.35 | 211.94 K | $2.69 B |
| 06/10/2026 | $141.46 | $137.47 (-2.82%) | $143.87 | $136.73 | 380.60 K | $2.53 B |
| 06/09/2026 | $143.73 | $140.79 (-2.05%) | $147.87 | $135.52 | 208.24 K | $2.59 B |
| 06/08/2026 | $140.55 | $140.92 (0.26%) | $141.57 | $138.76 | 182.62 K | $2.59 B |
| 06/05/2026 | $143.93 | $137.67 (-4.35%) | $147.90 | $137.67 | 192.43 K | $2.53 B |
| 06/04/2026 | $145.59 | $145.78 (0.13%) | $147.71 | $143.21 | 142.63 K | $2.68 B |
| 06/03/2026 | $152.18 | $148.00 (-2.75%) | $153.81 | $148.00 | 223.80 K | $2.72 B |
| 06/02/2026 | $149.99 | $154.22 (2.82%) | $155.67 | $148.45 | 368.90 K | $2.84 B |
| 06/01/2026 | $140.32 | $147.02 (4.77%) | $147.26 | $140.00 | 301.85 K | $2.71 B |
| 05/29/2026 | $144.51 | $141.52 (-2.07%) | $146.02 | $138.52 | 275.80 K | $2.60 B |
| 05/28/2026 | $146.58 | $144.94 (-1.12%) | $148.44 | $142.17 | 450.41 K | $2.67 B |
| 05/27/2026 | $145.04 | $145.85 (0.56%) | $146.09 | $140.27 | 261.44 K | $2.68 B |
| 05/26/2026 | $137.99 | $144.04 (4.38%) | $145.67 | $136.71 | 448.42 K | $2.65 B |
| 05/22/2026 | $133.65 | $135.13 (1.11%) | $136.70 | $133.19 | 158.82 K | $2.49 B |
| 05/21/2026 | $132.41 | $132.40 (-0.01%) | $135.20 | $131.41 | 220.33 K | $2.44 B |
| 05/20/2026 | $131.79 | $133.00 (0.92%) | $133.28 | $128.83 | 569.32 K | $2.45 B |
| 05/19/2026 | $130.00 | $130.80 (0.62%) | $133.90 | $128.45 | 340.71 K | $2.41 B |
| 05/18/2026 | $140.78 | $133.80 (-4.96%) | $140.78 | $133.49 | 349.31 K | $2.46 B |
| 05/15/2026 | $139.85 | $139.71 (-0.1%) | $141.55 | $136.75 | 198.90 K | $2.57 B |
| 05/14/2026 | $143.79 | $142.83 (-0.67%) | $144.29 | $139.78 | 193.50 K | $2.63 B |
| 05/13/2026 | $139.44 | $143.10 (2.62%) | $143.57 | $136.95 | 177.32 K | $2.63 B |
| 05/12/2026 | $138.48 | $138.43 (-0.04%) | $139.15 | $133.31 | 246.22 K | $2.55 B |
| 05/11/2026 | $141.80 | $138.52 (-2.31%) | $142.57 | $137.42 | 322.74 K | $2.55 B |
| 05/08/2026 | $138.34 | $140.66 (1.68%) | $141.63 | $138.18 | 137.32 K | $2.59 B |
| 05/07/2026 | $142.99 | $137.26 (-4.01%) | $144.46 | $135.94 | 270.30 K | $2.53 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.
