5 DAY PERFORMANCE
-3.71%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
+24.22%
YEAR-TO-DATE PERFORMANCE
-18.08%
1 YEAR PERFORMANCE
-20.66%
Rogers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $86.45 | $86.99 (0.62%) | $87.90 | $86.27 | 61.93 K | $1.60 B |
| 12/04/2025 | $87.45 | $87.20 (-0.29%) | $88.84 | $86.84 | 75.10 K | $1.60 B |
| 12/03/2025 | $86.51 | $87.87 (1.57%) | $88.80 | $86.51 | 131.62 K | $1.62 B |
| 12/02/2025 | $84.93 | $86.45 (1.79%) | $87.35 | $84.21 | 100.64 K | $1.59 B |
| 12/01/2025 | $82.67 | $84.49 (2.2%) | $84.84 | $82.24 | 120.52 K | $1.55 B |
| 11/28/2025 | $83.35 | $83.81 (0.55%) | $83.98 | $81.97 | 65.32 K | $1.54 B |
| 11/26/2025 | $80.93 | $82.42 (1.84%) | $84.02 | $80.93 | 201.64 K | $1.52 B |
| 11/25/2025 | $80.79 | $81.65 (1.06%) | $82.54 | $80.49 | 111.40 K | $1.50 B |
| 11/24/2025 | $79.78 | $79.98 (0.25%) | $80.53 | $78.82 | 190.12 K | $1.47 B |
| 11/21/2025 | $75.80 | $80.08 (5.65%) | $80.96 | $75.80 | 182.00 K | $1.47 B |
| 11/20/2025 | $78.82 | $75.56 (-4.14%) | $79.50 | $75.14 | 99.80 K | $1.39 B |
| 11/19/2025 | $79.62 | $77.11 (-3.15%) | $80.13 | $76.94 | 153.54 K | $1.42 B |
| 11/18/2025 | $76.94 | $79.24 (2.99%) | $79.57 | $76.53 | 166.54 K | $1.46 B |
| 11/17/2025 | $78.13 | $76.80 (-1.7%) | $79.03 | $76.55 | 134.51 K | $1.41 B |
| 11/14/2025 | $78.00 | $78.35 (0.45%) | $79.29 | $76.89 | 135.44 K | $1.44 B |
| 11/13/2025 | $82.11 | $79.29 (-3.43%) | $82.64 | $78.86 | 141.02 K | $1.46 B |
| 11/12/2025 | $84.33 | $82.27 (-2.44%) | $85.55 | $81.92 | 114.40 K | $1.51 B |
| 11/11/2025 | $84.35 | $84.05 (-0.36%) | $85.46 | $83.41 | 174.40 K | $1.55 B |
| 11/10/2025 | $85.34 | $85.06 (-0.33%) | $86.25 | $83.93 | 131.41 K | $1.57 B |
| 11/07/2025 | $84.11 | $84.28 (0.2%) | $84.48 | $82.98 | 204.90 K | $1.55 B |
| 11/06/2025 | $85.30 | $84.45 (-1%) | $86.33 | $83.25 | 156.70 K | $1.55 B |
| 11/05/2025 | $83.21 | $85.68 (2.97%) | $85.88 | $82.90 | 141.73 K | $1.58 B |
| 11/04/2025 | $81.23 | $82.32 (1.34%) | $83.88 | $80.00 | 224.80 K | $1.51 B |
| 11/03/2025 | $87.51 | $82.80 (-5.38%) | $88.22 | $82.55 | 283.54 K | $1.52 B |
| 10/31/2025 | $88.18 | $87.54 (-0.73%) | $89.12 | $84.40 | 440.61 K | $1.61 B |
| 10/30/2025 | $90.68 | $88.27 (-2.66%) | $98.08 | $87.59 | 490.14 K | $1.62 B |
| 10/29/2025 | $86.41 | $83.59 (-3.26%) | $86.68 | $81.31 | 895.04 K | $1.54 B |
| 10/28/2025 | $86.10 | $85.75 (-0.41%) | $86.10 | $83.62 | 103.00 K | $1.58 B |
| 10/27/2025 | $87.08 | $86.45 (-0.72%) | $87.59 | $85.40 | 101.22 K | $1.59 B |
| 10/24/2025 | $87.26 | $86.36 (-1.03%) | $87.93 | $86.06 | 134.60 K | $1.59 B |
| 10/23/2025 | $84.85 | $87.06 (2.6%) | $87.39 | $84.85 | 71.70 K | $1.60 B |
| 10/22/2025 | $85.09 | $84.61 (-0.56%) | $85.74 | $83.68 | 110.30 K | $1.56 B |
| 10/21/2025 | $86.10 | $85.17 (-1.08%) | $86.49 | $84.98 | 97.84 K | $1.57 B |
| 10/20/2025 | $84.81 | $85.82 (1.19%) | $86.57 | $84.81 | 70.50 K | $1.58 B |
| 10/17/2025 | $84.48 | $84.14 (-0.4%) | $85.88 | $83.62 | 82.45 K | $1.55 B |
| 10/16/2025 | $86.77 | $85.43 (-1.54%) | $87.16 | $85.43 | 137.02 K | $1.57 B |
| 10/15/2025 | $84.30 | $86.34 (2.42%) | $86.72 | $84.01 | 105.72 K | $1.59 B |
| 10/14/2025 | $83.33 | $83.78 (0.54%) | $85.09 | $83.07 | 86.81 K | $1.54 B |
| 10/13/2025 | $83.11 | $84.57 (1.76%) | $84.61 | $82.38 | 149.25 K | $1.56 B |
| 10/10/2025 | $84.22 | $81.57 (-3.15%) | $84.65 | $80.74 | 161.40 K | $1.50 B |
| 10/09/2025 | $84.75 | $84.13 (-0.73%) | $84.75 | $82.93 | 63.25 K | $1.55 B |
| 10/08/2025 | $82.43 | $84.53 (2.55%) | $85.18 | $82.43 | 104.80 K | $1.56 B |
| 10/07/2025 | $85.88 | $82.39 (-4.06%) | $85.88 | $81.25 | 186.20 K | $1.52 B |
| 10/06/2025 | $83.91 | $84.49 (0.69%) | $84.60 | $83.18 | 125.75 K | $1.55 B |
| 10/03/2025 | $82.77 | $83.07 (0.36%) | $84.33 | $82.30 | 180.30 K | $1.53 B |
| 10/02/2025 | $82.56 | $82.20 (-0.44%) | $83.27 | $80.79 | 135.93 K | $1.51 B |
| 10/01/2025 | $80.52 | $81.83 (1.63%) | $83.10 | $79.89 | 176.70 K | $1.51 B |
| 09/30/2025 | $80.14 | $80.46 (0.4%) | $80.80 | $79.19 | 117.00 K | $1.48 B |
| 09/29/2025 | $80.36 | $80.25 (-0.14%) | $80.79 | $79.23 | 222.80 K | $1.48 B |
| 09/26/2025 | $78.57 | $80.04 (1.87%) | $80.35 | $78.57 | 132.00 K | $1.47 B |
| 09/25/2025 | $78.95 | $78.93 (-0.03%) | $79.63 | $77.82 | 165.74 K | $1.45 B |
| 09/24/2025 | $78.40 | $79.71 (1.67%) | $80.28 | $78.40 | 186.10 K | $1.47 B |
| 09/23/2025 | $82.64 | $78.33 (-5.22%) | $83.58 | $78.32 | 133.81 K | $1.44 B |
| 09/22/2025 | $82.09 | $81.55 (-0.66%) | $82.09 | $81.05 | 196.66 K | $1.50 B |
| 09/19/2025 | $83.41 | $81.75 (-1.99%) | $84.13 | $81.21 | 315.30 K | $1.50 B |
| 09/18/2025 | $83.21 | $83.49 (0.34%) | $84.67 | $82.86 | 166.30 K | $1.54 B |
| 09/17/2025 | $82.12 | $81.84 (-0.34%) | $82.96 | $80.45 | 217.80 K | $1.51 B |
| 09/16/2025 | $81.78 | $82.11 (0.4%) | $82.50 | $80.79 | 151.10 K | $1.51 B |
| 09/15/2025 | $81.07 | $81.64 (0.7%) | $82.92 | $80.16 | 162.40 K | $1.50 B |
| 09/12/2025 | $83.40 | $81.00 (-2.88%) | $83.40 | $80.85 | 333.90 K | $1.49 B |
| 09/11/2025 | $79.63 | $83.94 (5.41%) | $84.29 | $79.52 | 375.24 K | $1.54 B |
| 09/10/2025 | $79.82 | $79.35 (-0.59%) | $80.50 | $78.75 | 127.34 K | $1.46 B |
| 09/09/2025 | $77.99 | $79.38 (1.78%) | $79.63 | $77.00 | 168.25 K | $1.46 B |
| 09/08/2025 | $78.91 | $78.45 (-0.58%) | $79.22 | $77.52 | 189.90 K | $1.44 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.
