Free Trial

Rogers (ROG) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free ROG Stock Alerts
$121.03
+11.49 (+10.49%)
(As of 05:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Rogers Stock Price Performance

5 Day
Performance
+10.87%
1 Month
Performance
+2.54%
3 Month
Performance
+3.47%
6 Month
Performance
+1.61%
Year-To-Date
Performance
-8.36%
1 Year
Performance
-21.68%
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

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

ROG Stock Chart for Friday, April, 26, 2024

ROG Chart by TradingView

Rogers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$109.08$109.54
+0.42%		$110.77$108.06201,244 shs$2.04 billion
04/24/2024$109.30$109.08
-0.20%		$110.19$108.39131,738 shs$2.04 billion
04/23/2024$107.76$109.30
+1.43%		$110.31$108.48214,672 shs$2.04 billion
04/22/2024$109.16$107.76
-1.28%		$110.85$107.50266,286 shs$2.01 billion
04/19/2024$106.42$109.21
+2.62%		$109.58$106.92268,741 shs$2.04 billion
04/18/2024$105.75$106.42
+0.63%		$108.46$105.48167,051 shs$1.99 billion
04/17/2024$109.62$105.75
-3.53%		$110.63$105.75180,701 shs$1.97 billion
04/16/2024$110.15$109.62
-0.49%		$110.58$109.2996,207 shs$2.05 billion
04/15/2024$110.87$110.15
-0.65%		$112.35$109.73115,207 shs$2.06 billion
04/12/2024$114.83$110.83
-3.48%		$113.32$110.1864,567 shs$2.07 billion
04/11/2024$113.89$114.83
+0.83%		$115.27$113.3875,118 shs$2.14 billion
04/10/2024$119.18$113.89
-4.44%		$116.18$112.41110,726 shs$2.13 billion
04/09/2024$117.62$119.18
+1.33%		$121.70$117.8762,903 shs$2.22 billion
04/08/2024$116.50$117.62
+0.96%		$118.02$116.1095,563 shs$2.19 billion
04/05/2024$117.27$116.54
-0.62%		$118.07$115.8485,111 shs$2.17 billion
04/04/2024$116.45$117.27
+0.70%		$118.73$116.1584,736 shs$2.19 billion
04/03/2024$115.44$116.45
+0.88%		$116.93$114.7072,292 shs$2.17 billion
04/02/2024$118.16$115.44
-2.31%		$117.36$115.10132,601 shs$2.15 billion
04/01/2024$118.69$118.16
-0.45%		$119.30$116.6989,086 shs$2.20 billion
03/29/2024$118.68$118.69
+0.01%		$121.14$118.02186,099 shs$2.21 billion
03/28/2024$120.48$118.68
-1.49%		$121.14$118.02186,099 shs$2.21 billion
03/27/2024$118.03$120.48
+2.08%		$121.48$118.21109,768 shs$2.25 billion
03/26/2024$118.09$118.03
-0.05%		$119.11$117.7093,001 shs$2.20 billion
03/25/2024$118.18$118.09
-0.08%		$118.82$117.32100,580 shs$2.20 billion
03/22/2024$118.21$118.18
-0.03%		$119.47$117.97119,860 shs$2.21 billion
03/21/2024$117.30$118.21
+0.78%		$119.68$118.06167,415 shs$2.21 billion
03/20/2024$114.64$117.30
+2.32%		$117.47$113.76147,545 shs$2.19 billion
03/19/2024$114.60$114.64
+0.03%		$115.99$114.15337,652 shs$2.14 billion
03/18/2024$118.21$114.60
-3.05%		$118.69$114.38184,753 shs$2.14 billion
03/15/2024$118.00$118.21
+0.18%		$121.69$117.41329,656 shs$2.21 billion
03/14/2024$117.87$118.00
+0.11%		$119.25$116.27219,090 shs$2.20 billion
03/13/2024$116.77$117.87
+0.94%		$118.17$115.95139,379 shs$2.20 billion
03/12/2024$117.67$116.77
-0.76%		$117.75$116.05147,722 shs$2.18 billion
03/11/2024$115.90$117.67
+1.53%		$119.15$115.95183,555 shs$2.20 billion
03/08/2024$111.76$115.90
+3.70%		$116.20$112.70157,562 shs$2.16 billion
03/07/2024$110.13$111.76
+1.48%		$112.21$109.91179,018 shs$2.09 billion
03/06/2024$110.04$110.13
+0.08%		$111.05$109.4388,607 shs$2.06 billion
03/05/2024$110.78$110.04
-0.67%		$112.61$109.33115,962 shs$2.05 billion
03/04/2024$111.84$110.78
-0.95%		$112.22$110.59167,228 shs$2.07 billion
03/01/2024$112.05$111.84
-0.19%		$113.34$111.41125,455 shs$2.09 billion
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$114.39$112.05
-2.05%		$116.17$111.56315,359 shs$2.09 billion
02/28/2024$110.86$114.39
+3.18%		$115.40$109.58164,005 shs$2.13 billion
02/27/2024$111.35$110.86
-0.44%		$112.11$109.88216,150 shs$2.06 billion
02/26/2024$111.72$111.35
-0.33%		$111.58$109.76194,310 shs$2.07 billion
02/23/2024$114.50$111.70
-2.45%		$116.03$111.03293,404 shs$2.08 billion
02/22/2024$116.34$114.50
-1.58%		$114.56$107.37615,262 shs$2.13 billion
02/21/2024$119.18$116.34
-2.38%		$119.28$115.61240,539 shs$2.17 billion
02/20/2024$118.68$119.18
+0.42%		$120.01$116.39135,366 shs$2.22 billion
02/19/2024$118.68$118.68$120.24$118.12205,700 shs$2.21 billion
02/16/2024$119.70$118.59
-0.93%		$120.05$118.12205,798 shs$2.21 billion
02/15/2024$115.96$119.70
+3.23%		$119.72$116.67132,576 shs$2.23 billion
02/14/2024$115.08$115.96
+0.76%		$117.40$115.24158,817 shs$2.16 billion
02/13/2024$121.61$115.08
-5.37%		$119.03$114.15294,715 shs$2.14 billion
02/12/2024$119.26$121.61
+1.97%		$121.97$120.00112,517 shs$2.26 billion
02/09/2024$117.69$119.26
+1.33%		$119.85$117.1289,129 shs$2.22 billion
02/08/2024$116.56$117.69
+0.97%		$117.69$115.4194,331 shs$2.19 billion
02/07/2024$116.53$116.56
+0.03%		$117.58$114.8976,352 shs$2.17 billion
02/06/2024$116.14$116.53
+0.33%		$117.71$115.8584,244 shs$2.17 billion
02/05/2024$117.65$116.14
-1.28%		$116.23$114.5599,762 shs$2.16 billion
02/02/2024$116.70$117.65
+0.81%		$119.26$115.11102,270 shs$2.19 billion
02/01/2024$115.27$116.70
+1.24%		$117.46$114.5966,777 shs$2.17 billion
01/31/2024$118.36$115.27
-2.61%		$118.86$115.15114,571 shs$2.15 billion
01/30/2024$118.76$118.36
-0.34%		$118.98$117.2466,288 shs$2.20 billion
01/29/2024$116.97$118.76
+1.53%		$119.06$116.1594,766 shs$2.21 billion
01/26/2024$116.51$116.97
+0.39%		$117.22$115.0099,745 shs$2.18 billion
01/25/2024$115.84$116.51
+0.58%		$117.80$115.40129,340 shs$2.17 billion

Related Companies:
This page (NYSE:ROG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press