5 DAY PERFORMANCE
+4.64%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+49.55%
YEAR-TO-DATE PERFORMANCE
+8.44%
1 YEAR PERFORMANCE
+5.76%
Rogers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $96.95 | $99.19 (2.31%) | $99.63 | $96.23 | 101.60 K | $1.83 B |
| 01/28/2026 | $97.71 | $96.06 (-1.69%) | $98.67 | $95.21 | 95.94 K | $1.77 B |
| 01/27/2026 | $98.19 | $97.54 (-0.66%) | $98.75 | $97.35 | 60.50 K | $1.79 B |
| 01/26/2026 | $95.67 | $98.10 (2.54%) | $98.79 | $94.85 | 136.70 K | $1.81 B |
| 01/23/2026 | $98.01 | $94.90 (-3.17%) | $99.33 | $93.98 | 395.70 K | $1.75 B |
| 01/22/2026 | $101.10 | $98.25 (-2.82%) | $103.15 | $98.12 | 281.55 K | $1.81 B |
| 01/21/2026 | $100.81 | $100.34 (-0.47%) | $102.68 | $98.96 | 276.02 K | $1.85 B |
| 01/20/2026 | $98.99 | $99.90 (0.92%) | $100.74 | $98.21 | 100.82 K | $1.84 B |
| 01/16/2026 | $100.86 | $99.09 (-1.75%) | $100.86 | $98.29 | 108.06 K | $1.82 B |
| 01/15/2026 | $100.10 | $100.89 (0.79%) | $102.29 | $100.03 | 126.56 K | $1.86 B |
| 01/14/2026 | $97.62 | $99.65 (2.08%) | $99.85 | $96.88 | 126.00 K | $1.83 B |
| 01/13/2026 | $96.89 | $97.34 (0.46%) | $99.83 | $96.60 | 193.31 K | $1.79 B |
| 01/12/2026 | $95.35 | $96.43 (1.13%) | $97.16 | $94.96 | 93.84 K | $1.77 B |
| 01/09/2026 | $93.66 | $95.73 (2.21%) | $96.18 | $93.66 | 125.71 K | $1.76 B |
| 01/08/2026 | $92.40 | $93.88 (1.6%) | $94.78 | $91.87 | 100.90 K | $1.73 B |
| 01/07/2026 | $96.11 | $93.10 (-3.13%) | $96.11 | $92.92 | 83.05 K | $1.71 B |
| 01/06/2026 | $92.49 | $96.34 (4.16%) | $96.40 | $92.49 | 147.00 K | $1.77 B |
| 01/05/2026 | $92.10 | $93.42 (1.43%) | $94.89 | $92.10 | 102.22 K | $1.72 B |
| 01/02/2026 | $92.51 | $91.97 (-0.58%) | $94.34 | $90.79 | 200.60 K | $1.69 B |
| 12/31/2025 | $93.72 | $91.57 (-2.29%) | $93.72 | $91.33 | 89.30 K | $1.68 B |
| 12/30/2025 | $93.89 | $93.55 (-0.36%) | $94.19 | $93.08 | 75.03 K | $1.72 B |
| 12/29/2025 | $93.51 | $93.83 (0.34%) | $93.91 | $92.44 | 81.90 K | $1.73 B |
| 12/26/2025 | $93.57 | $94.26 (0.74%) | $94.37 | $92.86 | 84.20 K | $1.73 B |
| 12/24/2025 | $93.09 | $94.03 (1.01%) | $94.41 | $93.09 | 33.31 K | $1.73 B |
| 12/23/2025 | $92.69 | $93.40 (0.77%) | $93.86 | $92.18 | 108.53 K | $1.72 B |
| 12/22/2025 | $94.10 | $93.87 (-0.24%) | $95.12 | $93.57 | 148.00 K | $1.73 B |
| 12/19/2025 | $92.07 | $93.65 (1.72%) | $93.65 | $91.03 | 307.00 K | $1.72 B |
| 12/18/2025 | $92.77 | $92.37 (-0.43%) | $93.32 | $91.40 | 132.50 K | $1.70 B |
| 12/17/2025 | $92.00 | $91.83 (-0.18%) | $93.50 | $90.70 | 202.50 K | $1.69 B |
| 12/16/2025 | $91.59 | $92.34 (0.82%) | $92.78 | $91.32 | 129.95 K | $1.70 B |
| 12/15/2025 | $93.55 | $91.75 (-1.92%) | $93.55 | $88.58 | 319.52 K | $1.69 B |
| 12/12/2025 | $95.00 | $93.10 (-2%) | $95.00 | $91.55 | 224.91 K | $1.71 B |
| 12/11/2025 | $91.70 | $94.67 (3.24%) | $94.78 | $91.47 | 248.24 K | $1.74 B |
| 12/10/2025 | $87.39 | $91.70 (4.93%) | $91.84 | $87.39 | 153.90 K | $1.69 B |
| 12/09/2025 | $85.29 | $87.39 (2.46%) | $87.81 | $85.29 | 102.80 K | $1.61 B |
| 12/08/2025 | $87.15 | $85.39 (-2.02%) | $87.45 | $85.09 | 109.02 K | $1.57 B |
| 12/05/2025 | $86.45 | $86.99 (0.62%) | $87.90 | $86.27 | 61.93 K | $1.60 B |
| 12/04/2025 | $87.45 | $87.20 (-0.29%) | $88.84 | $86.84 | 75.10 K | $1.60 B |
| 12/03/2025 | $86.51 | $87.87 (1.57%) | $88.80 | $86.51 | 131.62 K | $1.62 B |
| 12/02/2025 | $84.93 | $86.45 (1.79%) | $87.35 | $84.21 | 100.64 K | $1.59 B |
| 12/01/2025 | $82.67 | $84.49 (2.2%) | $84.84 | $82.24 | 120.52 K | $1.55 B |
| 11/28/2025 | $83.35 | $83.81 (0.55%) | $83.98 | $81.97 | 65.32 K | $1.54 B |
| 11/26/2025 | $80.93 | $82.42 (1.84%) | $84.02 | $80.93 | 201.64 K | $1.52 B |
| 11/25/2025 | $80.79 | $81.65 (1.06%) | $82.54 | $80.49 | 111.40 K | $1.50 B |
| 11/24/2025 | $79.78 | $79.98 (0.25%) | $80.53 | $78.82 | 190.12 K | $1.47 B |
| 11/21/2025 | $75.80 | $80.08 (5.65%) | $80.96 | $75.80 | 182.00 K | $1.47 B |
| 11/20/2025 | $78.82 | $75.56 (-4.14%) | $79.50 | $75.14 | 99.80 K | $1.39 B |
| 11/19/2025 | $79.62 | $77.11 (-3.15%) | $80.13 | $76.94 | 153.54 K | $1.42 B |
| 11/18/2025 | $76.94 | $79.24 (2.99%) | $79.57 | $76.53 | 166.54 K | $1.46 B |
| 11/17/2025 | $78.13 | $76.80 (-1.7%) | $79.03 | $76.55 | 134.51 K | $1.41 B |
| 11/14/2025 | $78.00 | $78.35 (0.45%) | $79.29 | $76.89 | 135.44 K | $1.44 B |
| 11/13/2025 | $82.11 | $79.29 (-3.43%) | $82.64 | $78.86 | 141.02 K | $1.46 B |
| 11/12/2025 | $84.33 | $82.27 (-2.44%) | $85.55 | $81.92 | 114.40 K | $1.51 B |
| 11/11/2025 | $84.35 | $84.05 (-0.36%) | $85.46 | $83.41 | 174.40 K | $1.55 B |
| 11/10/2025 | $85.34 | $85.06 (-0.33%) | $86.25 | $83.93 | 131.41 K | $1.57 B |
| 11/07/2025 | $84.11 | $84.28 (0.2%) | $84.48 | $82.98 | 204.90 K | $1.55 B |
| 11/06/2025 | $85.30 | $84.45 (-1%) | $86.33 | $83.25 | 156.70 K | $1.55 B |
| 11/05/2025 | $83.21 | $85.68 (2.97%) | $85.88 | $82.90 | 141.73 K | $1.58 B |
| 11/04/2025 | $81.23 | $82.32 (1.34%) | $83.88 | $80.00 | 224.80 K | $1.51 B |
| 11/03/2025 | $87.51 | $82.80 (-5.38%) | $88.22 | $82.55 | 283.54 K | $1.52 B |
| 10/31/2025 | $88.18 | $87.54 (-0.73%) | $89.12 | $84.40 | 440.61 K | $1.61 B |
| 10/30/2025 | $90.68 | $88.27 (-2.66%) | $98.08 | $87.59 | 490.14 K | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
