5 DAY PERFORMANCE
-21.36%
1 MONTH PERFORMANCE
-34.23%
3 MONTH PERFORMANCE
-20.84%
6 MONTH PERFORMANCE
-24.27%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+22.13%
Rogers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $133.86 | $128.70 (-3.85%) | $133.86 | $124.71 | 236.70 K | $2.29 B |
| 11/03/2026 | $131.19 | $132.57 (1.05%) | $134.99 | $128.48 | 202.35 K | $2.36 B |
| 11/02/2026 | $135.45 | $128.36 (-5.23%) | $137.19 | $128.27 | 253.24 K | $2.28 B |
| 10/30/2026 | $134.99 | $133.06 (-1.43%) | $137.32 | $131.38 | 175.34 K | $2.37 B |
| 10/29/2026 | $138.16 | $140.33 (1.57%) | $143.06 | $138.16 | 203.76 K | $2.50 B |
| 10/28/2026 | $146.19 | $140.79 (-3.69%) | $151.70 | $135.16 | 415.35 K | $2.51 B |
| 10/27/2026 | $130.09 | $134.12 (3.1%) | $135.19 | $129.82 | 279.50 K | $2.39 B |
| 10/26/2026 | $126.26 | $127.72 (1.16%) | $129.87 | $124.21 | 352.55 K | $2.27 B |
| 10/23/2026 | $127.50 | $124.96 (-1.99%) | $128.98 | $124.94 | 306.70 K | $2.30 B |
| 10/22/2026 | $136.15 | $128.89 (-5.33%) | $137.30 | $127.00 | 289.61 K | $2.37 B |
| 10/21/2026 | $139.63 | $140.51 (0.63%) | $141.28 | $138.03 | 203.92 K | $2.59 B |
| 10/20/2026 | $135.08 | $136.81 (1.28%) | $137.71 | $130.91 | 223.11 K | $2.52 B |
| 10/19/2026 | $136.73 | $134.74 (-1.46%) | $137.14 | $134.28 | 125.20 K | $2.48 B |
| 10/16/2026 | $136.81 | $133.37 (-2.51%) | $137.01 | $132.99 | 162.23 K | $2.45 B |
| 10/15/2026 | $135.46 | $137.78 (1.71%) | $139.36 | $130.68 | 274.01 K | $2.54 B |
| 10/14/2026 | $144.00 | $139.72 (-2.97%) | $145.04 | $139.32 | 222.05 K | $2.57 B |
| 10/13/2026 | $143.93 | $146.46 (1.76%) | $146.70 | $143.31 | 137.61 K | $2.69 B |
| 10/12/2026 | $145.69 | $145.84 (0.1%) | $146.75 | $143.97 | 242.36 K | $2.68 B |
| 10/09/2026 | $148.00 | $147.41 (-0.4%) | $150.01 | $145.71 | 208.10 K | $2.71 B |
| 10/08/2026 | $151.85 | $148.12 (-2.46%) | $152.58 | $147.62 | 233.80 K | $2.73 B |
| 10/07/2026 | $153.30 | $153.96 (0.43%) | $155.45 | $151.83 | 204.70 K | $2.83 B |
| 10/06/2026 | $160.13 | $156.60 (-2.2%) | $161.46 | $156.10 | 259.64 K | $2.88 B |
| 10/05/2026 | $160.00 | $159.10 (-0.56%) | $161.36 | $158.91 | 278.15 K | $2.93 B |
| 10/02/2026 | $159.27 | $160.00 (0.46%) | $162.71 | $156.16 | 219.31 K | $2.94 B |
| 10/01/2026 | $153.85 | $155.80 (1.27%) | $156.91 | $150.00 | 316.74 K | $2.87 B |
| 09/30/2026 | $138.74 | $152.99 (10.27%) | $165.94 | $138.70 | 1.09 M | $2.82 B |
| 09/29/2026 | $138.55 | $138.17 (-0.27%) | $139.42 | $135.97 | 247.90 K | $2.54 B |
| 09/28/2026 | $136.53 | $136.64 (0.08%) | $139.34 | $134.81 | 173.94 K | $2.51 B |
| 09/25/2026 | $136.12 | $137.76 (1.2%) | $139.40 | $134.59 | 212.04 K | $2.53 B |
| 09/24/2026 | $136.74 | $136.20 (-0.39%) | $138.50 | $134.83 | 250.61 K | $2.51 B |
| 09/23/2026 | $139.24 | $139.44 (0.14%) | $141.91 | $135.91 | 313.91 K | $2.57 B |
| 09/22/2026 | $130.50 | $137.96 (5.72%) | $138.33 | $129.40 | 346.95 K | $2.54 B |
| 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 |
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.
