Get the Stockscreener App
104.75
2.12%
2.17
After Hours:
104.75
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 November 21, 2024, is $104.75.
- 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 149.88% to $104.75 now.
- The 52-week high stock price for ROG is $138.85, representing a 32.56% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for ROG is $96.10, indicating a -8.26% decrease from the current share price, occurred on October 25, 2024.
- The closing price of Rogers Corp (ROG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $105.4 | $102.5 | $2.93 | 68,794.0 | +2.12% |
| Nov 20, 2024 | $102.9 | $100.0 | $2.84 | 88,311.0 | +1.56% |
| Nov 19, 2024 | $103.4 | $100.1 | $3.30 | 140,894.0 | -2.48% |
| Nov 18, 2024 | $104.7 | $102.5 | $2.19 | 129,265.0 | -0.07% |
| Nov 15, 2024 | $104.7 | $102.2 | $2.52 | 93,172.0 | -0.36% |
| Nov 14, 2024 | $104.4 | $101.6 | $2.77 | 231,910.0 | +0.39% |
| Nov 13, 2024 | $104.6 | $102.5 | $2.11 | 86,219.0 | +0.76% |
| Nov 12, 2024 | $106.8 | $102.8 | $3.94 | 104,817.0 | -3.49% |
| Nov 11, 2024 | $109.7 | $106.3 | $3.35 | 175,848.0 | -2.17% |
| Nov 08, 2024 | $112.1 | $108.0 | $4.10 | 106,015.0 | -2.74% |
| Nov 07, 2024 | $113.3 | $110.8 | $2.46 | 113,019.0 | -0.57% |
| Nov 06, 2024 | $114.0 | $108.0 | $6.01 | 230,647.0 | +8.48% |
| Nov 05, 2024 | $104.0 | $101.2 | $2.86 | 126,947.0 | +1.91% |
| Nov 04, 2024 | $104.6 | $101.6 | $3.03 | 131,059.0 | -0.86% |
| Nov 01, 2024 | $102.8 | $99.21 | $3.56 | 123,303.0 | +2.46% |
| Oct 31, 2024 | $105.2 | $100.2 | $4.96 | 167,518.0 | -3.89% |
| Oct 30, 2024 | $106.3 | $103.5 | $2.82 | 93,104.0 | +0.76% |
| Oct 29, 2024 | $104.2 | $101.8 | $2.38 | 124,760.0 | +0.63% |
| Oct 28, 2024 | $104.2 | $101.2 | $2.98 | 174,017.0 | +1.56% |
| Oct 25, 2024 | $103.9 | $96.10 | $7.80 | 242,850.0 | +1.83% |
| Oct 24, 2024 | $102.2 | $98.99 | $3.24 | 257,672.0 | -1.14% |
| Oct 23, 2024 | $100.9 | $99.26 | $1.61 | 92,916.0 | +0.02% |
| Oct 22, 2024 | $103.2 | $99.94 | $3.29 | 101,291.0 | -1.72% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $114.0 | $99.21 | $14.84 | 2,019,014.0 | +4.46% |
| 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% |
Rogers Corp Stock (ROG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $138.9 | $123.7 | $15.16 | 2,434,310.0 | +2.06% |
| Nov, 2023 | $134.3 | $115.1 | $19.22 | 2,169,515.0 | +5.30% |
| Oct, 2023 | $134.4 | $116.8 | $17.52 | 2,431,724.0 | -6.53% |
| Sep, 2023 | $148.1 | $126.5 | $21.62 | 3,860,883.0 | -9.02% |
| Aug, 2023 | $169.3 | $134.1 | $35.20 | 3,032,462.0 | -14.29% |
| Jul, 2023 | $173.2 | $157.4 | $15.76 | 2,229,273.0 | +4.13% |
| Jun, 2023 | $164.1 | $150.3 | $13.81 | 3,200,409.0 | +2.83% |
| May, 2023 | $165.0 | $150.0 | $14.97 | 2,653,266.0 | -2.16% |
| Apr, 2023 | $167.0 | $153.5 | $13.59 | 2,632,425.0 | -1.52% |
| Mar, 2023 | $165.5 | $146.2 | $19.35 | 6,481,985.0 | +11.03% |
| Feb, 2023 | $156.6 | $136.8 | $19.81 | 6,570,531.0 | +5.45% |
| Jan, 2023 | $140.8 | $116.4 | $24.45 | 5,703,566.0 | +16.97% |
Rogers Corp Stock (ROG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $126.3 | $109.0 | $17.24 | 11,822,204.0 | +9.45% |
| Nov, 2022 | $235.6 | $98.45 | $137.1 | 19,032,686.0 | -53.67% |
| Oct, 2022 | $246.3 | $228.2 | $18.05 | 3,383,821.0 | -2.71% |
| Sep, 2022 | $258.5 | $240.5 | $18.04 | 4,749,987.0 | -3.45% |
| Aug, 2022 | $270.6 | $250.2 | $20.42 | 3,915,627.0 | -6.96% |
| Jul, 2022 | $271.1 | $256.8 | $14.27 | 2,591,133.0 | +2.73% |
| Jun, 2022 | $267.1 | $252.9 | $14.19 | 3,139,333.0 | -1.24% |
| May, 2022 | $273.2 | $251.9 | $21.37 | 3,638,506.0 | -1.97% |
| Apr, 2022 | $274.5 | $270.7 | $3.79 | 3,693,943.0 | -0.36% |
| Mar, 2022 | $274.0 | $271.4 | $2.64 | 4,751,211.0 | -0.48% |
| Feb, 2022 | $273.4 | $271.5 | $1.90 | 6,515,255.0 | +0.02% |
| Jan, 2022 | $274.2 | $271.9 | $2.28 | 6,769,366.0 | -0.02% |
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):