Free Trial

Rogers (ROG) Stock Chart & Stock Price History

Rogers logo
$78.73 -0.72 (-0.91%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$78.41 -0.32 (-0.41%)
As of 08/28/2025 07:18 PM 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 26.79%, with a year-to-date return of -22.52%. In the past month, the stock has increased 18.55%, reflecting recent market activity.

As of the latest close, Rogers traded at $78.73 with a market cap of $1.43 billion and volume of 154,268 shares. Five years ago, the stock traded at $115.05, representing a 31.57% decrease over that period. At the time, it had a market cap of $2.15 billion and a volume of 124,512 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.05%
1 Month
Performance
+18.55%
3 Month
Performance
+16.97%
Year-To-Date
Performance
-22.52%
1 Year
Performance
-26.79%
5 Year
Performance
-31.57%

ROG Stock Chart for Friday, August, 29, 2025

Rogers Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$79.49$78.73
-0.96%
$79.80$78.36154,268 shs$1.43 billion
08/27/2025$79.66$79.49
-0.21%
$80.00$78.56174,127 shs$1.44 billion
08/26/2025$78.67$79.66
+1.25%
$80.52$78.38257,075 shs$1.44 billion
08/25/2025$79.56$78.67
-1.12%
$79.42$77.81217,341 shs$1.43 billion
08/22/2025$74.65$79.56
+6.58%
$80.10$75.14291,307 shs$1.44 billion
08/21/2025$74.09$74.65
+0.76%
$75.11$72.49142,564 shs$1.35 billion
08/20/2025$76.71$74.09
-3.42%
$77.29$73.34215,020 shs$1.34 billion
08/19/2025$75.78$76.71
+1.23%
$77.87$75.97244,344 shs$1.39 billion
08/18/2025$76.79$75.78
-1.32%
$77.60$75.68213,917 shs$1.37 billion
08/15/2025$76.48$76.79
+0.41%
$77.13$75.53209,141 shs$1.39 billion
08/14/2025$77.87$76.48
-1.79%
$76.80$73.98461,695 shs$1.39 billion
08/13/2025$74.70$77.87
+4.25%
$78.22$74.41238,630 shs$1.41 billion
08/12/2025$69.90$74.70
+6.86%
$74.92$70.12208,765 shs$1.35 billion
08/11/2025$70.22$69.90
-0.45%
$71.29$69.61200,949 shs$1.27 billion
08/08/2025$72.22$70.22
-2.77%
$72.88$69.32330,639 shs$1.27 billion
08/07/2025$70.70$72.22
+2.14%
$76.89$72.08397,128 shs$1.31 billion
08/06/2025$71.16$70.70
-0.64%
$72.40$69.60517,561 shs$1.28 billion
08/05/2025$69.61$71.16
+2.23%
$71.42$68.76427,173 shs$1.32 billion
08/04/2025$67.36$69.61
+3.33%
$69.71$66.97286,249 shs$1.29 billion
08/01/2025$65.63$67.36
+2.64%
$67.39$61.17880,824 shs$1.25 billion
07/31/2025$66.29$65.63
-1.00%
$67.02$64.99395,870 shs$1.22 billion
07/30/2025$66.41$66.29
-0.19%
$68.89$66.14385,977 shs$1.23 billion
07/29/2025$65.91$66.41
+0.77%
$67.07$66.00368,738 shs$1.23 billion
07/28/2025$65.10$65.91
+1.24%
$66.77$64.46576,284 shs$1.22 billion

This page (NYSE:ROG) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners