-
5 DAY PERFORMANCE
+4.63% -
1 MONTH PERFORMANCE
+5.46% -
3 MONTH PERFORMANCE
-2.62% -
6 MONTH PERFORMANCE
-4.27% -
YEAR-TO-DATE PERFORMANCE
-14.35% -
1 YEAR PERFORMANCE
-13.96%
Rogers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $109.82 | $113.01 (2.9%) | $113.36 | $109.47 | 196,204 | $2.10 B |
| 09/27/2024 | $109.54 | $110.24 (0.64%) | $111.01 | $108.95 | 115,635 | $2.05 B |
| 09/26/2024 | $106.10 | $108.11 (1.89%) | $108.73 | $105.45 | 116,142 | $2.01 B |
| 09/25/2024 | $104.42 | $104.04 (-0.36%) | $104.89 | $103.59 | 109,310 | $1.94 B |
| 09/24/2024 | $104.27 | $104.78 (0.49%) | $105.49 | $103.79 | 115,244 | $1.95 B |
| 09/23/2024 | $103.73 | $103.20 (-0.51%) | $103.79 | $102.58 | 96,300 | $1.92 B |
| 09/20/2024 | $105.31 | $103.23 (-1.98%) | $105.31 | $102.69 | 340,337 | $1.92 B |
| 09/19/2024 | $107.44 | $105.80 (-1.53%) | $107.44 | $105.42 | 94,518 | $1.97 B |
| 09/18/2024 | $106.00 | $104.61 (-1.31%) | $107.76 | $104.57 | 83,802 | $1.95 B |
| 09/17/2024 | $106.36 | $105.58 (-0.73%) | $106.82 | $105.20 | 97,838 | $1.96 B |
| 09/16/2024 | $105.32 | $104.93 (-0.37%) | $105.99 | $103.38 | 145,133 | $1.95 B |
| 09/13/2024 | $103.63 | $104.47 (0.81%) | $105.10 | $102.96 | 87,911 | $1.94 B |
| 09/12/2024 | $100.31 | $101.16 (0.85%) | $101.20 | $98.58 | 88,200 | $1.88 B |
| 09/11/2024 | $98.24 | $99.56 (1.34%) | $99.63 | $96.41 | 90,342 | $1.85 B |
| 09/10/2024 | $97.62 | $97.90 (0.29%) | $98.40 | $96.86 | 135,000 | $1.82 B |
| 09/09/2024 | $98.47 | $98.09 (-0.39%) | $99.68 | $97.65 | 115,007 | $1.82 B |
| 09/06/2024 | $102.64 | $98.58 (-3.96%) | $102.93 | $98.49 | 136,947 | $1.83 B |
| 09/05/2024 | $103.75 | $102.71 (-1%) | $104.40 | $101.33 | 73,300 | $1.91 B |
| 09/04/2024 | $103.89 | $103.32 (-0.55%) | $105.10 | $103.29 | 71,946 | $1.92 B |
| 09/03/2024 | $105.87 | $103.41 (-2.32%) | $106.58 | $102.84 | 122,900 | $1.92 B |
| 08/30/2024 | $107.69 | $107.26 (-0.4%) | $107.93 | $106.34 | 105,900 | $2.00 B |
| 08/29/2024 | $107.76 | $107.46 (-0.28%) | $108.62 | $106.91 | 66,620 | $2.00 B |
| 08/28/2024 | $107.73 | $106.78 (-0.88%) | $108.42 | $106.38 | 66,306 | $1.99 B |
| 08/27/2024 | $108.31 | $108.30 (-0.01%) | $108.75 | $106.84 | 58,141 | $2.01 B |
| 08/26/2024 | $109.00 | $108.70 (-0.28%) | $110.77 | $108.32 | 77,217 | $2.02 B |
| 08/23/2024 | $104.40 | $107.98 (3.43%) | $108.61 | $104.13 | 78,200 | $2.01 B |
| 08/22/2024 | $106.09 | $103.73 (-2.22%) | $106.39 | $103.13 | 86,400 | $1.93 B |
| 08/21/2024 | $105.14 | $106.18 (0.99%) | $106.48 | $104.79 | 54,900 | $1.97 B |
| 08/20/2024 | $106.84 | $104.21 (-2.46%) | $106.84 | $104.17 | 70,000 | $1.94 B |
| 08/19/2024 | $106.20 | $107.24 (0.98%) | $107.87 | $106.20 | 62,541 | $1.99 B |
| 08/16/2024 | $106.65 | $106.29 (-0.34%) | $107.97 | $105.42 | 53,319 | $1.98 B |
| 08/15/2024 | $106.24 | $107.05 (0.76%) | $108.11 | $105.04 | 117,800 | $1.99 B |
| 08/14/2024 | $103.30 | $103.46 (0.15%) | $103.84 | $103.04 | 166,216 | $1.92 B |
| 08/13/2024 | $101.05 | $102.91 (1.84%) | $102.91 | $100.31 | 219,100 | $1.91 B |
| 08/12/2024 | $105.00 | $102.07 (-2.79%) | $106.19 | $101.20 | 167,600 | $1.90 B |
| 08/09/2024 | $106.74 | $104.94 (-1.69%) | $106.74 | $104.66 | 90,400 | $1.95 B |
| 08/08/2024 | $105.73 | $105.62 (-0.1%) | $107.52 | $104.27 | 79,010 | $1.96 B |
| 08/07/2024 | $108.00 | $104.67 (-3.08%) | $110.10 | $104.59 | 139,314 | $1.95 B |
| 08/06/2024 | $107.00 | $106.42 (-0.54%) | $109.36 | $105.96 | 139,830 | $1.98 B |
| 08/05/2024 | $106.29 | $107.14 (0.8%) | $108.63 | $105.00 | 137,622 | $1.99 B |
| 08/02/2024 | $112.76 | $111.14 (-1.44%) | $112.91 | $110.59 | 98,705 | $2.07 B |
| 08/01/2024 | $121.83 | $116.63 (-4.27%) | $121.87 | $114.64 | 143,431 | $2.17 B |
| 07/31/2024 | $123.00 | $122.18 (-0.67%) | $126.70 | $122.09 | 107,200 | $2.27 B |
| 07/30/2024 | $123.46 | $122.39 (-0.87%) | $124.32 | $121.77 | 111,814 | $2.28 B |
| 07/29/2024 | $123.54 | $123.24 (-0.24%) | $125.13 | $122.49 | 254,100 | $2.29 B |
| 07/26/2024 | $127.33 | $123.15 (-3.28%) | $129.14 | $121.01 | 333,530 | $2.29 B |
| 07/25/2024 | $125.56 | $122.68 (-2.29%) | $127.77 | $122.18 | 216,519 | $2.28 B |
| 07/24/2024 | $127.38 | $125.82 (-1.22%) | $128.86 | $125.32 | 108,014 | $2.34 B |
| 07/23/2024 | $128.33 | $128.50 (0.13%) | $130.03 | $126.61 | 125,024 | $2.39 B |
| 07/22/2024 | $126.43 | $129.16 (2.16%) | $129.30 | $124.47 | 96,103 | $2.40 B |
| 07/19/2024 | $128.33 | $125.44 (-2.25%) | $128.33 | $125.20 | 97,862 | $2.33 B |
| 07/18/2024 | $130.33 | $128.31 (-1.55%) | $131.59 | $127.46 | 97,898 | $2.39 B |
| 07/17/2024 | $131.71 | $131.09 (-0.47%) | $134.07 | $130.54 | 139,389 | $2.44 B |
| 07/16/2024 | $129.85 | $133.40 (2.73%) | $133.77 | $129.26 | 124,734 | $2.48 B |
| 07/15/2024 | $127.68 | $128.22 (0.42%) | $130.54 | $126.08 | 117,779 | $2.38 B |
| 07/12/2024 | $125.01 | $126.16 (0.92%) | $127.69 | $123.87 | 92,812 | $2.35 B |
| 07/11/2024 | $122.86 | $123.83 (0.79%) | $124.56 | $120.99 | 95,344 | $2.30 B |
| 07/10/2024 | $118.00 | $119.50 (1.27%) | $119.61 | $115.89 | 112,635 | $2.22 B |
| 07/09/2024 | $120.44 | $117.83 (-2.17%) | $120.44 | $117.32 | 78,850 | $2.19 B |
| 07/08/2024 | $119.49 | $120.90 (1.18%) | $123.15 | $119.49 | 165,760 | $2.25 B |
| 07/05/2024 | $119.64 | $118.82 (-0.69%) | $119.64 | $118.05 | 125,292 | $2.21 B |
| 07/03/2024 | $119.38 | $120.30 (0.77%) | $120.54 | $119.23 | 55,620 | $2.24 B |
| 07/02/2024 | $116.55 | $119.40 (2.45%) | $120.53 | $116.55 | 121,781 | $2.22 B |
| 07/01/2024 | $120.19 | $116.16 (-3.35%) | $121.77 | $115.19 | 276,155 | $2.16 B |