5 DAY PERFORMANCE
-35.68%
1 MONTH PERFORMANCE
-22.56%
3 MONTH PERFORMANCE
+2.19%
6 MONTH PERFORMANCE
+12.03%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+54.68%
Rogers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $139.56 | $140.59 (0.74%) | $143.81 | $136.53 | 510.30 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 |
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.
