Free Trial

Rogers (ROG) Stock Chart & Stock Price History

Rogers logo
$66.82 -1.73 (-2.52%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$66.67 -0.16 (-0.24%)
As of 04:09 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Rogers Stock Price Performance

The Rogers (ROG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 42.82%, with a year-to-date return of -34.23%. In the past month, the stock has increased 21.13%, reflecting recent market activity.

As of the latest close, Rogers traded at $66.83 with a market cap of $1.24 billion and volume of 136,816 shares. Five years ago, the stock traded at $105.13, representing a 36.44% decrease over that period. At the time, it had a market cap of $1.94 billion and a volume of 117,000 shares.

Receive ROG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rogers and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-4.51%
1 Month
Performance
+21.13%
3 Month
Performance
-22.12%
Year-To-Date
Performance
-34.23%
1 Year
Performance
-42.82%
5 Year
Performance
-36.44%

ROG Stock Chart for Thursday, May, 22, 2025

Rogers Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$68.44$66.83
-2.36%
$68.44$66.23136,816 shs$1.24 billion
05/20/2025$68.61$68.44
-0.25%
$68.86$68.06106,774 shs$1.27 billion
05/19/2025$69.98$68.61
-1.96%
$68.82$67.73121,272 shs$1.27 billion
05/16/2025$69.70$69.98
+0.40%
$70.39$69.11153,294 shs$1.30 billion
05/15/2025$70.32$69.70
-0.88%
$70.46$69.04223,292 shs$1.29 billion
05/14/2025$70.90$70.32
-0.82%
$71.27$69.74189,441 shs$1.30 billion
05/13/2025$70.28$70.90
+0.88%
$71.10$70.00188,722 shs$1.31 billion
05/12/2025$65.99$70.28
+6.50%
$70.84$69.03210,920 shs$1.30 billion
05/09/2025$65.27$65.99
+1.10%
$66.12$65.05194,111 shs$1.22 billion
05/08/2025$63.64$65.27
+2.57%
$65.96$63.73306,436 shs$1.21 billion
05/07/2025$63.03$63.64
+0.97%
$64.03$62.74408,014 shs$1.18 billion
05/06/2025$62.40$63.03
+1.00%
$63.78$61.39365,222 shs$1.17 billion
05/05/2025$64.03$62.40
-2.55%
$63.96$62.30283,352 shs$1.16 billion
05/02/2025$63.45$64.03
+0.92%
$66.64$63.94317,379 shs$1.19 billion
05/01/2025$61.85$63.45
+2.58%
$63.80$60.90390,906 shs$1.17 billion
04/30/2025$59.48$61.85
+3.98%
$62.67$59.37603,746 shs$1.15 billion
04/29/2025$57.53$59.48
+3.39%
$59.73$56.94404,665 shs$1.10 billion
04/28/2025$57.41$57.53
+0.21%
$57.93$56.76273,336 shs$1.07 billion
04/25/2025$57.03$57.41
+0.67%
$57.71$56.14187,566 shs$1.06 billion
04/24/2025$55.13$57.03
+3.45%
$57.14$54.75500,142 shs$1.06 billion
04/23/2025$55.17$55.13
-0.08%
$58.15$54.78362,818 shs$1.02 billion
04/22/2025$54.04$55.17
+2.09%
$55.51$53.96419,455 shs$1.02 billion
04/21/2025$53.82$54.04
+0.41%
$54.77$52.19473,254 shs$1.00 billion

This page (NYSE:ROG) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners