Get the Stockscreener App
93.10
1.66%
-1.57
After Hours:
93.10
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 December 12, 2025, is $93.10.
- 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 122.09% to $93.10 now.
- The 52-week high stock price for ROG is $110.00, representing a 18.15% increase from the current share price, occurred on December 27, 2024.
- The 52-week low stock price for ROG is $51.43, indicating a -44.76% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Rogers Corp (ROG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $95.00 | $91.55 | $3.45 | 215,985.0 | -1.66% |
| Dec 11, 2025 | $94.78 | $91.47 | $3.31 | 248,217.0 | +3.24% |
| Dec 10, 2025 | $91.84 | $87.39 | $4.45 | 153,851.0 | +4.93% |
| Dec 09, 2025 | $87.81 | $85.29 | $2.52 | 102,771.0 | +2.34% |
| Dec 08, 2025 | $87.45 | $85.09 | $2.36 | 109,017.0 | -1.84% |
| Dec 05, 2025 | $87.90 | $86.27 | $1.64 | 61,931.0 | -0.24% |
| Dec 04, 2025 | $88.84 | $86.84 | $2.00 | 75,091.0 | -0.76% |
| Dec 03, 2025 | $88.80 | $86.51 | $2.28 | 131,610.0 | +1.64% |
| Dec 02, 2025 | $87.35 | $84.21 | $3.14 | 100,637.0 | +2.32% |
| Dec 01, 2025 | $84.84 | $82.24 | $2.60 | 120,514.0 | +0.81% |
| Nov 28, 2025 | $83.98 | $81.97 | $2.01 | 65,319.0 | +1.69% |
| Nov 26, 2025 | $84.02 | $80.93 | $3.09 | 201,643.0 | +0.94% |
| Nov 25, 2025 | $82.53 | $80.49 | $2.05 | 111,367.0 | +2.09% |
| Nov 24, 2025 | $80.53 | $78.82 | $1.71 | 188,290.0 | -0.12% |
| Nov 21, 2025 | $80.96 | $75.80 | $5.16 | 181,939.0 | +5.98% |
| Nov 20, 2025 | $79.50 | $75.14 | $4.36 | 99,783.0 | -2.01% |
| Nov 19, 2025 | $80.13 | $76.94 | $3.19 | 153,536.0 | -2.69% |
| Nov 18, 2025 | $79.57 | $76.53 | $3.04 | 166,440.0 | +3.18% |
| Nov 17, 2025 | $79.03 | $76.55 | $2.48 | 134,332.0 | -1.98% |
| Nov 14, 2025 | $79.29 | $76.89 | $2.40 | 135,435.0 | -1.19% |
| Nov 13, 2025 | $82.64 | $78.86 | $3.77 | 140,999.0 | -3.62% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.00 | $82.24 | $12.76 | 1,535,609.0 | +11.08% |
| 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% |
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% |
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):