5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
-17.01%
YEAR-TO-DATE PERFORMANCE
-23.78%
1 YEAR PERFORMANCE
-26.39%
Rogers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $99.90 | $100.67 (0.77%) | $103.58 | $99.65 | 53,589 | $1.88 B |
| 12/20/2024 | $100.22 | $99.95 (-0.27%) | $103.29 | $99.39 | 497,086 | $1.86 B |
| 12/19/2024 | $102.10 | $101.46 (-0.63%) | $103.04 | $100.47 | 153,311 | $1.89 B |
| 12/18/2024 | $104.98 | $101.16 (-3.64%) | $106.25 | $100.39 | 116,936 | $1.88 B |
| 12/17/2024 | $104.62 | $104.05 (-0.54%) | $105.08 | $103.32 | 101,843 | $1.94 B |
| 12/16/2024 | $104.54 | $105.41 (0.83%) | $106.05 | $103.42 | 84,400 | $1.96 B |
| 12/13/2024 | $106.01 | $104.89 (-1.06%) | $106.47 | $103.02 | 156,717 | $1.95 B |
| 12/12/2024 | $105.94 | $106.71 (0.73%) | $108.73 | $105.00 | 122,822 | $1.98 B |
| 12/11/2024 | $107.72 | $106.30 (-1.32%) | $108.78 | $105.80 | 87,100 | $1.98 B |
| 12/10/2024 | $108.57 | $107.41 (-1.07%) | $109.37 | $105.34 | 97,809 | $2.00 B |
| 12/09/2024 | $106.24 | $108.90 (2.5%) | $111.39 | $106.24 | 105,400 | $2.03 B |
| 12/06/2024 | $105.73 | $104.92 (-0.77%) | $106.41 | $103.68 | 104,400 | $1.95 B |
| 12/05/2024 | $107.51 | $105.01 (-2.33%) | $107.51 | $104.13 | 80,500 | $1.95 B |
| 12/04/2024 | $106.00 | $107.15 (1.08%) | $107.47 | $106.00 | 139,212 | $1.99 B |
| 12/03/2024 | $106.25 | $105.43 (-0.77%) | $106.27 | $103.64 | 109,823 | $1.96 B |
| 12/02/2024 | $104.14 | $106.08 (1.86%) | $107.35 | $104.00 | 308,933 | $1.97 B |
| 11/29/2024 | $103.50 | $103.58 (0.08%) | $103.79 | $102.21 | 40,400 | $1.93 B |
| 11/27/2024 | $103.17 | $102.94 (-0.22%) | $105.37 | $102.59 | 69,300 | $1.91 B |
| 11/26/2024 | $106.21 | $103.11 (-2.92%) | $106.21 | $102.93 | 76,900 | $1.92 B |
| 11/25/2024 | $106.71 | $106.86 (0.14%) | $110.77 | $106.71 | 234,610 | $1.99 B |
| 11/22/2024 | $105.79 | $105.94 (0.14%) | $106.60 | $105.00 | 87,300 | $1.97 B |
| 11/21/2024 | $103.72 | $104.75 (0.99%) | $105.44 | $102.51 | 69,600 | $1.95 B |
| 11/20/2024 | $100.22 | $102.58 (2.35%) | $102.87 | $100.02 | 90,448 | $1.91 B |
| 11/19/2024 | $102.07 | $101.00 (-1.05%) | $103.38 | $100.08 | 151,300 | $1.88 B |
| 11/18/2024 | $103.56 | $103.57 (0.01%) | $104.73 | $102.54 | 131,639 | $1.93 B |
| 11/15/2024 | $104.70 | $103.64 (-1.01%) | $104.70 | $102.18 | 115,006 | $1.93 B |
| 11/14/2024 | $104.40 | $104.01 (-0.37%) | $104.40 | $101.63 | 237,005 | $1.93 B |
| 11/13/2024 | $103.36 | $103.61 (0.24%) | $104.60 | $102.49 | 89,300 | $1.93 B |
| 11/12/2024 | $106.31 | $102.83 (-3.27%) | $106.76 | $102.82 | 108,837 | $1.91 B |
| 11/11/2024 | $109.24 | $106.55 (-2.46%) | $109.68 | $106.33 | 176,627 | $1.98 B |
| 11/08/2024 | $111.93 | $108.91 (-2.7%) | $112.14 | $108.04 | 119,234 | $2.03 B |
| 11/07/2024 | $112.71 | $111.98 (-0.65%) | $113.29 | $110.83 | 120,500 | $2.08 B |
| 11/06/2024 | $109.72 | $112.62 (2.64%) | $114.05 | $108.04 | 238,222 | $2.09 B |
| 11/05/2024 | $101.16 | $103.82 (2.63%) | $104.02 | $101.16 | 129,600 | $1.93 B |
| 11/04/2024 | $102.48 | $101.87 (-0.6%) | $104.60 | $101.56 | 132,700 | $1.89 B |
| 11/01/2024 | $100.34 | $102.75 (2.4%) | $102.77 | $99.21 | 127,540 | $1.91 B |
| 10/31/2024 | $104.80 | $100.28 (-4.31%) | $105.17 | $100.21 | 169,700 | $1.87 B |
| 10/30/2024 | $103.47 | $104.34 (0.84%) | $106.29 | $103.47 | 96,400 | $1.94 B |
| 10/29/2024 | $102.64 | $103.55 (0.89%) | $104.22 | $101.84 | 126,200 | $1.93 B |
| 10/28/2024 | $101.76 | $102.90 (1.12%) | $104.15 | $101.17 | 179,300 | $1.91 B |
| 10/25/2024 | $96.10 | $101.32 (5.43%) | $103.90 | $96.10 | 244,200 | $1.88 B |
| 10/24/2024 | $101.63 | $99.50 (-2.1%) | $102.23 | $98.99 | 259,500 | $1.85 B |
| 10/23/2024 | $100.63 | $100.65 (0.02%) | $100.87 | $99.26 | 94,133 | $1.87 B |
| 10/22/2024 | $101.95 | $100.63 (-1.29%) | $103.23 | $99.94 | 101,621 | $1.87 B |
| 10/21/2024 | $104.41 | $102.39 (-1.93%) | $104.97 | $101.82 | 102,100 | $1.90 B |
| 10/18/2024 | $106.65 | $104.69 (-1.84%) | $107.48 | $104.55 | 119,500 | $1.95 B |
| 10/17/2024 | $105.07 | $105.85 (0.74%) | $105.85 | $103.58 | 87,700 | $1.97 B |
| 10/16/2024 | $104.99 | $104.57 (-0.4%) | $105.43 | $103.98 | 97,400 | $1.95 B |
| 10/15/2024 | $104.44 | $103.75 (-0.66%) | $106.64 | $103.40 | 165,924 | $1.93 B |
| 10/14/2024 | $103.85 | $105.11 (1.21%) | $105.31 | $103.57 | 90,732 | $1.96 B |
| 10/11/2024 | $102.16 | $104.37 (2.16%) | $104.47 | $102.16 | 81,700 | $1.94 B |
| 10/10/2024 | $100.68 | $102.46 (1.77%) | $102.49 | $99.68 | 103,201 | $1.91 B |
| 10/09/2024 | $101.57 | $102.19 (0.61%) | $102.50 | $100.17 | 106,700 | $1.90 B |
| 10/08/2024 | $102.79 | $101.07 (-1.67%) | $103.95 | $101.00 | 120,032 | $1.88 B |
| 10/07/2024 | $104.04 | $103.45 (-0.57%) | $104.25 | $103.01 | 105,700 | $1.92 B |
| 10/04/2024 | $107.69 | $104.98 (-2.52%) | $107.69 | $104.53 | 95,900 | $1.95 B |
| 10/03/2024 | $107.49 | $105.65 (-1.71%) | $108.72 | $105.57 | 162,622 | $1.97 B |
| 10/02/2024 | $109.30 | $108.45 (-0.78%) | $109.74 | $107.15 | 292,214 | $2.02 B |
| 10/01/2024 | $112.85 | $109.43 (-3.03%) | $112.85 | $108.89 | 138,000 | $2.04 B |
| 09/30/2024 | $109.82 | $113.01 (2.9%) | $113.36 | $109.47 | 199,919 | $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 |