ROG - ROGERS CORP
138.43
-0.090 -0.065%
Share volume: 244,082
Last Updated: 05-12-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$138.52
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $138.48 | $138.48 | $139.15 | $139.15 | $133.31 | $133.31 | $138.43 | $138.43 | 244,082 | $244,082.00 |
| 05-11-2026 | $141.80 | $141.80 | $142.57 | $142.57 | $137.42 | $137.42 | $138.52 | $138.52 | 322,744 | $322,744.00 |
| 05-08-2026 | $138.34 | $138.34 | $141.63 | $141.63 | $138.18 | $138.18 | $140.66 | $140.66 | 137,324 | $137,324.00 |
| 05-07-2026 | $142.99 | $142.99 | $144.46 | $144.46 | $135.94 | $135.94 | $137.26 | $137.26 | 270,287 | $270,287.00 |
| 05-06-2026 | $139.56 | $139.56 | $143.81 | $143.81 | $136.53 | $136.53 | $140.59 | $140.59 | 510,285 | $510,285.00 |
| 05-05-2026 | $136.23 | $136.23 | $138.87 | $138.87 | $133.75 | $133.75 | $138.18 | $138.18 | 202,968 | $202,968.00 |
| 05-04-2026 | $134.28 | $134.28 | $135.12 | $135.12 | $132.12 | $132.12 | $135.00 | $135.00 | 259,722 | $259,722.00 |
| 05-01-2026 | $135.76 | $135.76 | $137.94 | $137.94 | $133.89 | $133.89 | $134.44 | $134.44 | 203,764 | $203,764.00 |
| 04-30-2026 | $128.52 | $128.52 | $136.14 | $136.14 | $127.33 | $127.33 | $135.75 | $135.75 | 361,284 | $361,284.00 |
| 04-29-2026 | $131.40 | $131.40 | $132.44 | $132.44 | $123.45 | $123.45 | $127.35 | $127.35 | 507,641 | $507,641.00 |