Get the Stockscreener App
109.78
0.80%
-0.89
Pre-market:
109.78
Rogers Corp Stock (ROG) Price History
The historical daily chart and data for Rogers Corp stock (ROG), adjusted for splits and dividends, show that the latest closing stock price as of March 04, 2026, is $109.78.
- Rogers Corp all-time high stock price is $274.51, occurred on April 19, 2022.
- The lowest Rogers Corp stock price recorded was $41.92 on January 13, 2016. Since then, Rogers Corp's stock price has risen over 161.88% to $109.78 now.
- The 52-week high stock price for ROG is $112.81, representing a 2.76% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for ROG is $51.43, indicating a -53.15% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Rogers Corp (ROG) stock in the beginning of 2025 was $273.40. The stock closed the year at $119.34, a loss of over -56.35% for the year.
The table below shows more information about ROG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $112.0 | $108.9 | $3.10 | 139,047.0 | -0.80% |
| Mar 03, 2026 | $111.2 | $106.0 | $5.29 | 145,210.0 | -1.11% |
| Mar 02, 2026 | $111.9 | $106.7 | $5.26 | 250,768.0 | +3.78% |
| Feb 27, 2026 | $107.9 | $106.0 | $1.88 | 162,889.0 | -0.46% |
| Feb 26, 2026 | $111.0 | $107.4 | $3.61 | 183,188.0 | -1.31% |
| Feb 25, 2026 | $111.2 | $108.6 | $2.58 | 157,330.0 | +1.43% |
| Feb 24, 2026 | $108.8 | $106.5 | $2.21 | 133,375.0 | +1.89% |
| Feb 23, 2026 | $107.6 | $102.6 | $4.99 | 194,450.0 | -1.19% |
| Feb 20, 2026 | $112.6 | $107.1 | $5.49 | 167,738.0 | -3.26% |
| Feb 19, 2026 | $112.3 | $105.6 | $6.77 | 210,694.0 | +3.65% |
| Feb 18, 2026 | $111.2 | $102.2 | $9.03 | 299,030.0 | +3.95% |
| Feb 17, 2026 | $106.3 | $102.5 | $3.83 | 302,141.0 | -4.32% |
| Feb 13, 2026 | $108.7 | $104.5 | $4.25 | 201,940.0 | -1.09% |
| Feb 12, 2026 | $112.8 | $108.5 | $4.34 | 127,875.0 | -1.11% |
| Feb 11, 2026 | $111.0 | $106.8 | $4.25 | 140,578.0 | +3.96% |
| Feb 10, 2026 | $107.7 | $104.8 | $2.88 | 105,831.0 | -0.09% |
| Feb 09, 2026 | $106.4 | $104.5 | $1.97 | 106,228.0 | +0.16% |
| Feb 06, 2026 | $107.0 | $103.3 | $3.70 | 159,432.0 | +3.75% |
| Feb 05, 2026 | $104.0 | $101.2 | $2.78 | 201,472.0 | -0.40% |
| Feb 04, 2026 | $103.2 | $99.87 | $3.29 | 231,916.0 | +2.00% |
| Feb 03, 2026 | $100.5 | $97.74 | $2.81 | 96,733.0 | +2.55% |
Rogers Corp Stock (ROG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rogers Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rogers Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rogers Corp Stock (ROG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $112.0 | $106.0 | $6.03 | 674,072.0 | +1.81% |
| Feb, 2026 | $112.8 | $96.73 | $16.08 | 3,335,716.0 | +10.89% |
| Jan, 2026 | $103.2 | $90.78 | $12.37 | 3,009,370.0 | +6.19% |
Rogers Corp Stock (ROG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.12 | $82.24 | $12.88 | 2,941,251.0 | +11.62% |
| Nov, 2025 | $88.22 | $75.14 | $13.08 | 3,009,612.0 | -4.26% |
| Oct, 2025 | $98.08 | $79.89 | $18.19 | 4,203,150.0 | +8.80% |
| Sep, 2025 | $84.67 | $76.30 | $8.37 | 4,053,046.0 | +2.55% |
| Aug, 2025 | $80.52 | $61.16 | $19.35 | 6,250,139.0 | +19.64% |
| Jul, 2025 | $75.00 | $64.45 | $10.54 | 4,972,644.0 | -4.23% |
| Jun, 2025 | $71.56 | $65.09 | $6.47 | 3,233,889.0 | +2.87% |
| May, 2025 | $71.27 | $60.90 | $10.37 | 4,407,469.0 | +7.70% |
| Apr, 2025 | $69.64 | $51.43 | $18.21 | 8,395,271.0 | -8.47% |
| Mar, 2025 | $80.27 | $65.70 | $14.57 | 4,807,336.0 | -15.52% |
| Feb, 2025 | $98.61 | $79.45 | $19.16 | 3,240,222.0 | -14.09% |
| Jan, 2025 | $106.1 | $92.58 | $13.54 | 2,128,698.0 | -8.42% |
Rogers Corp Stock (ROG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $111.4 | $99.39 | $12.00 | 2,407,704.0 | -0.98% |
| Nov, 2024 | $114.0 | $99.21 | $14.84 | 2,436,964.0 | +3.29% |
| Oct, 2024 | $112.8 | $96.10 | $16.75 | 3,045,185.0 | -11.26% |
| Sep, 2024 | $113.4 | $96.41 | $16.95 | 2,357,997.0 | +5.36% |
| Aug, 2024 | $121.9 | $100.3 | $21.55 | 1,980,796.0 | -12.21% |
| Jul, 2024 | $134.1 | $115.2 | $18.88 | 2,766,140.0 | +1.30% |
| Jun, 2024 | $125.8 | $113.0 | $12.85 | 3,588,542.0 | +2.21% |
| May, 2024 | $123.0 | $116.3 | $6.71 | 3,229,926.0 | -0.92% |
| Apr, 2024 | $126.4 | $105.5 | $20.92 | 3,460,230.0 | +0.34% |
| Mar, 2024 | $121.7 | $109.3 | $12.36 | 3,101,716.0 | +5.91% |
| Feb, 2024 | $122.1 | $107.4 | $14.73 | 3,476,762.0 | -2.78% |
| Jan, 2024 | $134.5 | $111.1 | $23.39 | 2,352,143.0 | -12.72% |
2.07%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):