Rogers Corporation Common Stock (ROG)

93.05Last Price

-0.84 (-0.89%)Change

Rogers Corporation is a global leader in advanced materials and engineered solutions, specializing in innovative products for a variety of high-tech applications

The company develops and manufactures a range of materials used in electronics, automotive, and telecommunications industries, with a strong focus on high-performance laminates, elastomers, and thermal management solutions. By leveraging advanced technologies and materials science, Rogers aims to meet the growing demands for connectivity and performance in both consumer and industrial markets, while also emphasizing sustainability and product reliability.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	94.10	94.94	92.58	93.05	238,419	93.05
1/30/2025	94.03	95.22	93.53	93.89	138,988	93.89
1/29/2025	96.12	96.47	93.60	93.79	101,676	93.79
1/28/2025	96.88	97.60	94.80	96.86	66,251	96.86
1/27/2025	99.05	99.63	96.48	97.36	101,881	97.36
1/24/2025	96.70	100.15	96.70	99.86	100,074	99.86
1/23/2025	97.92	98.85	95.71	97.40	138,088	97.40
1/22/2025	97.73	99.44	97.73	98.52	129,692	98.52
1/21/2025	96.15	98.88	95.54	97.93	73,345	97.93
1/17/2025	96.78	97.20	95.31	95.77	94,464	95.77
1/16/2025	95.60	96.13	94.48	95.68	73,179	95.68
1/15/2025	97.03	97.30	95.50	95.92	83,886	95.92
1/14/2025	94.87	95.92	93.81	95.01	97,198	95.01
1/13/2025	94.80	95.86	94.16	94.78	146,865	94.78
1/10/2025	96.46	96.95	94.09	95.39	115,668	95.39
1/08/2025	99.80	99.97	97.04	98.43	85,927	98.43
1/07/2025	102.69	103.35	100.41	100.95	91,854	100.95
1/06/2025	101.29	106.12	101.29	102.68	133,735	102.68
1/03/2025	99.32	101.03	98.50	100.75	126,870	100.75
1/02/2025	101.70	102.61	98.28	98.90	103,133	98.90
12/31/2024	102.56	0.00	102.56	101.61	0	101.61
12/30/2024	103.63	104.70	101.49	102.56	98,695	102.56
12/27/2024	103.50	110.00	103.15	104.52	134,114	104.52
12/26/2024	102.77	104.58	101.74	104.06	96,071	104.06
12/24/2024	100.74	102.94	100.53	102.78	39,224	102.78
12/23/2024	99.90	103.58	99.64	101.19	100,492	101.19
12/20/2024	100.22	103.29	99.39	99.95	497,086	99.95
12/19/2024	102.10	103.04	100.47	101.27	120,472	101.27
12/18/2024	104.98	106.25	100.39	101.16	116,936	101.16
12/17/2024	104.62	105.08	103.32	104.05	101,843	104.05
12/16/2024	104.54	106.05	103.42	105.41	84,373	105.41
12/13/2024	106.01	106.47	103.02	104.89	156,717	104.89
12/12/2024	105.94	108.73	105.00	106.71	122,822	106.71
12/11/2024	107.72	108.78	105.80	106.30	87,087	106.30
12/10/2024	108.57	109.37	105.33	107.41	97,809	107.41
12/09/2024	106.24	111.39	106.24	108.90	105,385	108.90
12/06/2024	105.73	106.41	103.68	104.92	104,397	104.92
12/05/2024	107.51	107.51	104.13	105.01	80,455	105.01
12/04/2024	106.00	107.47	106.00	107.15	139,212	107.15
12/03/2024	106.25	106.27	103.64	105.43	109,823	105.43
12/02/2024	104.14	107.35	104.00	106.08	308,933	106.08
11/29/2024	103.50	103.79	102.21	103.58	40,351	103.58
11/27/2024	103.17	105.37	102.59	102.94	69,285	102.94
11/26/2024	106.21	106.21	102.93	103.11	76,852	103.11
11/25/2024	106.71	110.77	106.71	106.86	234,610	106.86
11/22/2024	105.79	106.60	105.00	105.94	87,267	105.94
11/21/2024	103.72	105.44	102.51	104.75	69,565	104.75
11/20/2024	100.22	102.86	100.02	102.58	90,448	102.58
11/19/2024	102.07	103.38	100.08	101.00	151,252	101.00
11/18/2024	103.56	104.73	102.54	103.57	131,639	103.57
11/15/2024	104.70	104.70	102.18	103.64	115,006	103.64
11/14/2024	104.40	104.40	101.63	104.01	237,005	104.01
11/13/2024	103.36	104.59	102.49	103.61	89,281	103.61
11/12/2024	106.31	106.76	102.82	102.83	108,837	102.83
11/11/2024	109.24	109.68	106.33	106.55	176,627	106.55
11/08/2024	111.93	112.14	108.03	108.91	119,234	108.91
11/07/2024	112.71	113.29	110.83	111.98	120,471	111.98
11/06/2024	109.72	114.05	108.04	112.62	238,222	112.62
11/05/2024	101.16	104.02	101.16	103.82	129,550	103.82
11/04/2024	102.48	104.59	101.56	101.87	132,663	101.87
11/01/2024	100.34	102.77	99.21	102.75	127,540	102.75