Get the Stockscreener App
138.18
2.36%
3.18
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 May 05, 2026, is $138.18.
- 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 229.63% to $138.18 now.
- The 52-week high stock price for ROG is $137.94, representing a -0.17% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for ROG is $61.16, indicating a -55.74% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $138.9 | $133.8 | $5.12 | 202,948.0 | +2.36% |
| May 04, 2026 | $135.1 | $132.1 | $3.00 | 256,946.0 | +0.42% |
| May 01, 2026 | $137.9 | $133.9 | $4.05 | 200,587.0 | -0.97% |
| Apr 30, 2026 | $136.1 | $127.3 | $8.81 | 358,228.0 | +6.60% |
| Apr 29, 2026 | $132.4 | $123.5 | $8.99 | 489,589.0 | -1.60% |
| Apr 28, 2026 | $133.7 | $127.8 | $5.85 | 467,425.0 | -2.32% |
| Apr 27, 2026 | $132.7 | $128.7 | $4.04 | 389,712.0 | +0.79% |
| Apr 24, 2026 | $133.8 | $127.5 | $6.30 | 158,551.0 | +2.37% |
| Apr 23, 2026 | $131.8 | $122.9 | $8.88 | 392,620.0 | +6.38% |
| Apr 22, 2026 | $125.5 | $120.7 | $4.81 | 326,122.0 | -2.24% |
| Apr 21, 2026 | $127.7 | $122.4 | $5.28 | 256,610.0 | -1.00% |
| Apr 20, 2026 | $125.1 | $122.3 | $2.81 | 121,103.0 | +1.95% |
| Apr 17, 2026 | $122.6 | $120.0 | $2.58 | 303,057.0 | +2.82% |
| Apr 16, 2026 | $119.0 | $117.1 | $1.87 | 148,747.0 | +1.00% |
| Apr 15, 2026 | $117.8 | $115.1 | $2.67 | 123,368.0 | -0.14% |
| Apr 14, 2026 | $120.0 | $116.6 | $3.43 | 139,065.0 | -0.91% |
| Apr 13, 2026 | $119.4 | $116.3 | $3.05 | 146,624.0 | +0.92% |
| Apr 10, 2026 | $118.8 | $115.3 | $3.47 | 178,411.0 | +2.09% |
| Apr 09, 2026 | $116.9 | $113.1 | $3.81 | 112,866.0 | +1.31% |
| Apr 08, 2026 | $114.7 | $108.8 | $5.93 | 263,120.0 | +6.11% |
| Apr 07, 2026 | $107.7 | $104.5 | $3.11 | 188,165.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $138.9 | $132.1 | $6.75 | 863,429.0 | +1.79% |
| 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% |
2.47%
8.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):