Get the Stockscreener App
138.23
1.07%
-1.49
Rogers Corp Stock (ROG) Price History
The historical daily chart and data for Rogers Corp stock (ROG), show that the latest closing stock price as of October 15, 2026, is $138.23.
- 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 229.75% to $138.23 now.
- The 52-week high stock price for ROG is $169.00, representing a 22.26% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for ROG is $75.14, indicating a -45.64% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Rogers Corp (ROG) stock in the beginning of 2025 was $98.90. The stock closed the year at $91.57, a loss of over -7.41% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $138.3 | $130.7 | $7.60 | 143,096.0 | -1.07% |
| Oct 14, 2026 | $145.0 | $139.3 | $5.72 | 222,051.0 | -4.60% |
| Oct 13, 2026 | $146.7 | $143.3 | $3.39 | 137,612.0 | +0.43% |
| Oct 12, 2026 | $146.7 | $144.0 | $2.78 | 242,364.0 | -1.07% |
| Oct 09, 2026 | $150.0 | $145.7 | $4.30 | 208,105.0 | -0.48% |
| Oct 08, 2026 | $152.6 | $147.6 | $4.96 | 233,798.0 | -3.79% |
| Oct 07, 2026 | $155.4 | $151.8 | $3.62 | 204,664.0 | -1.69% |
| Oct 06, 2026 | $161.5 | $156.1 | $5.36 | 259,637.0 | -1.57% |
| Oct 05, 2026 | $161.4 | $158.9 | $2.45 | 278,149.0 | -0.56% |
| Oct 02, 2026 | $162.7 | $156.2 | $6.56 | 219,310.0 | +2.70% |
| Oct 01, 2026 | $156.9 | $150.0 | $6.91 | 316,740.0 | +1.84% |
| Sep 30, 2026 | $165.9 | $138.7 | $27.24 | 1,092,058.0 | +10.73% |
| Sep 29, 2026 | $139.4 | $136.0 | $3.45 | 174,959.0 | +1.12% |
| Sep 28, 2026 | $139.3 | $134.8 | $4.53 | 173,941.0 | -0.81% |
| Sep 25, 2026 | $139.4 | $134.6 | $4.81 | 212,038.0 | +1.15% |
| Sep 24, 2026 | $138.5 | $134.8 | $3.66 | 250,611.0 | -2.32% |
| Sep 23, 2026 | $141.9 | $135.9 | $6.00 | 313,908.0 | +1.07% |
| Sep 22, 2026 | $138.3 | $129.4 | $8.93 | 346,955.0 | +6.25% |
| Sep 21, 2026 | $132.1 | $129.5 | $2.56 | 192,020.0 | +0.06% |
| Sep 18, 2026 | $133.2 | $128.5 | $4.77 | 441,620.0 | -0.86% |
| Sep 17, 2026 | $136.0 | $130.9 | $5.16 | 174,670.0 | +1.86% |
| Sep 16, 2026 | $133.7 | $124.8 | $8.96 | 305,130.0 | -1.93% |
| Sep 15, 2026 | $134.1 | $130.9 | $3.19 | 186,307.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $162.7 | $130.7 | $32.03 | 2,465,526.0 | -9.65% |
| Sep, 2026 | $165.9 | $121.1 | $44.86 | 5,201,830.0 | +21.84% |
| Aug, 2026 | $146.0 | $120.4 | $25.62 | 4,340,030.0 | +1.70% |
| Jul, 2026 | $162.8 | $114.5 | $48.28 | 5,740,703.0 | -24.59% |
| Jun, 2026 | $169.0 | $135.5 | $33.48 | 7,195,030.0 | +15.69% |
| May, 2026 | $148.4 | $128.4 | $19.99 | 5,742,793.0 | +4.25% |
| Apr, 2026 | $136.1 | $103.7 | $32.48 | 5,105,291.0 | +26.48% |
| Mar, 2026 | $112.0 | $97.06 | $14.93 | 3,697,528.0 | -0.46% |
| 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% |
2.43%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):