ROG
Rogers (ROG)
NYSE
$133.89-$0.95 (-0.70%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $2.5B
    Market Cap
  • 87.69%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +0.04%
    Low Price$133.39
    High Price$167.09
  • 3 Months
    +16.58%
    Low Price$117.80
    High Price$167.09
  • 1 Year
    +87.69%
    Low Price$64.78
    High Price$167.09
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
135.64
137.23
134.02
134.83
-1.96%
165,543
07/10/2026
137.25
140.22
135.75
137.52
-1.09%
156,611
07/09/2026
139.50
141.28
137.00
139.04
+2.68%
274,251
07/08/2026
132.27
137.78
131.53
135.41
+1.51%
359,724
07/07/2026
137.66
137.70
131.03
133.39
-5.46%
248,352
07/06/2026
145.93
147.60
140.33
141.10
-1.95%
239,261
07/02/2026
156.43
157.93
143.42
143.90
-8.39%
243,148
07/01/2026
161.27
162.81
157.00
157.08
-4.06%
267,384
06/30/2026
165.29
167.27
163.40
163.73
-0.54%
472,008
06/29/2026
158.56
164.91
155.24
164.62
+2.55%
264,800
06/26/2026
163.95
164.04
158.46
160.53
-3.93%
581,516
06/25/2026
166.56
168.98
162.93
167.09
+3.05%
249,597
06/24/2026
159.51
164.52
158.58
162.14
+1.89%
283,521
06/23/2026
160.21
163.98
158.68
159.14
-4.43%
316,740
06/22/2026
164.94
169.00
163.03
166.51
+2.35%
393,189
06/18/2026
161.73
165.14
160.10
162.68
+2.65%
414,568
06/17/2026
161.20
168.94
155.80
158.48
-1.65%
570,448
06/16/2026
157.19
162.67
155.06
161.14
+4.01%
608,981
06/15/2026
155.99
160.45
154.40
154.93
+2.56%
478,061
06/12/2026
146.34
153.14
146.34
151.06
+3.47%
360,256
06/11/2026
139.89
146.09
139.35
145.99
+6.20%
211,856
06/10/2026
141.46
143.87
136.73
137.47
-2.36%
380,313
06/09/2026
143.73
147.87
135.52
140.79
-0.09%
208,237
06/08/2026
140.55
141.57
138.76
140.92
+2.36%
182,616
06/05/2026
143.93
147.90
137.67
137.67
-5.56%
192,426
06/04/2026
145.59
147.71
143.21
145.78
-1.50%
142,631
06/03/2026
152.18
153.81
148.00
148.00
-4.03%
223,767
06/02/2026
149.99
155.67
148.45
154.22
+4.90%
368,854
06/01/2026
140.32
147.26
140.00
147.02
+3.89%
301,842
05/29/2026
144.51
146.02
138.52
141.52
-2.36%
275,800
05/28/2026
146.58
148.44
142.17
144.94
-0.62%
450,410
05/27/2026
145.04
146.09
140.27
145.85
+1.26%
261,444
05/26/2026
137.99
145.67
136.71
144.04
+6.59%
448,322
05/22/2026
133.65
136.70
133.19
135.13
+2.06%
158,816
05/21/2026
132.41
135.20
131.41
132.40
-0.45%
220,331
05/20/2026
131.79
133.28
128.83
133.00
+1.68%
569,316
05/19/2026
130.00
133.90
128.45
130.80
-2.24%
340,711
05/18/2026
140.78
140.78
133.49
133.80
-4.23%
348,688
05/15/2026
139.85
141.55
136.75
139.71
-2.18%
198,894
05/14/2026
143.79
144.29
139.78
142.83
-0.19%
193,497
05/13/2026
139.44
143.57
136.95
143.10
+3.37%
177,317
05/12/2026
138.48
139.15
133.31
138.43
-0.06%
246,219
05/11/2026
141.80
142.57
137.42
138.52
-1.52%
322,744
05/08/2026
138.34
141.63
138.18
140.66
+2.48%
137,324
05/07/2026
142.99
144.46
135.94
137.26
-2.37%
270,287
05/06/2026
139.56
143.81
136.53
140.59
+1.74%
510,285
05/05/2026
136.23
138.87
133.75
138.18
+2.36%
202,968
05/04/2026
134.28
135.12
132.12
135.00
+0.42%
259,722
05/01/2026
135.76
137.94
133.89
134.44
-0.97%
203,764
04/30/2026
128.52
136.14
127.33
135.75
+6.60%
361,284
04/29/2026
131.40
132.44
123.45
127.35
-1.60%
507,609
04/28/2026
131.32
133.69
127.84
129.42
-2.32%
467,615
04/28/2026
$0.75 Earnings
04/27/2026
132.18
132.73
128.69
132.50
+0.79%
391,947
04/24/2026
129.93
133.78
127.49
131.46
+2.37%
173,182
04/23/2026
122.88
131.76
122.88
128.42
+6.38%
392,682
04/22/2026
124.81
125.50
120.69
120.72
-2.24%
326,210
04/21/2026
125.38
127.67
122.39
123.48
-1.00%
256,711
04/20/2026
122.54
125.15
122.34
124.73
+1.95%
121,103
04/17/2026
120.00
122.58
120.00
122.34
+2.82%
303,291
04/16/2026
117.58
118.98
117.11
118.98
+1.00%
148,811
04/15/2026
117.03
117.80
115.13
117.80
-0.14%
123,368
04/14/2026
119.14
120.00
116.57
117.97
-0.91%
139,065
04/13/2026
117.84
119.37
116.32
119.05
+0.92%
146,629
04/10/2026
116.54
118.79
115.32
117.96
+2.09%
178,411
04/09/2026
113.92
116.89
113.08
115.55
+1.31%
112,866
04/08/2026
111.07
114.68
108.76
114.06
+6.11%
263,337
04/07/2026
105.33
107.66
104.55
107.49
+1.60%
188,165
04/06/2026
105.48
106.70
103.66
105.80
+0.28%
139,996
04/02/2026
104.62
106.30
103.89
105.50
-0.51%
245,775
04/01/2026
107.73
109.39
105.33
106.04
-1.20%
156,139
03/31/2026
107.24
109.61
106.00
107.33
+1.25%
91,868
03/30/2026
110.57
110.57
105.36
106.00
-3.05%
106,176
03/27/2026
108.22
110.00
106.84
109.33
+0.04%
162,133
03/26/2026
108.18
110.72
107.75
109.29
-0.38%
154,147
03/25/2026
105.87
109.85
104.23
109.71
+5.00%
223,881
03/24/2026
101.57
105.22
101.57
104.49
+2.04%
176,321
03/23/2026
99.48
103.19
99.48
102.40
+3.88%
195,327
03/20/2026
102.51
102.51
97.06
98.58
-3.76%
322,463
03/19/2026
99.10
103.34
98.78
102.43
+1.68%
143,337
03/18/2026
100.77
104.09
99.92
100.74
-0.27%
189,498
03/17/2026
102.45
104.06
98.86
101.01
-0.80%
273,749
03/16/2026
104.10
105.00
101.40
101.82
-0.64%
198,270
03/13/2026
104.17
104.83
101.48
102.48
-0.62%
144,517
03/12/2026
103.32
104.32
102.32
103.12
-1.80%
85,515
03/11/2026
105.41
106.16
104.20
105.01
-0.51%
80,640
03/10/2026
104.05
107.42
104.05
105.55
+0.74%
88,709
03/09/2026
102.03
104.90
99.85
104.77
+1.15%
126,002
03/06/2026
105.35
106.91
101.77
103.58
-5.34%
161,218
03/05/2026
107.86
109.78
104.90
109.42
-0.33%
239,837
03/04/2026
111.87
111.99
108.89
109.78
-0.80%
139,047
03/03/2026
108.61
111.25
105.96
110.67
-1.11%
145,210
03/02/2026
106.66
111.92
106.66
111.91
+3.78%
250,778
02/27/2026
106.51
107.90
106.02
107.83
-0.46%
162,971
02/26/2026
110.10
111.05
107.44
108.33
-1.31%
183,592
02/25/2026
109.48
111.18
108.60
109.77
+1.43%
157,336
02/24/2026
107.25
108.76
106.55
108.22
+1.89%
133,375
02/23/2026
106.01
107.63
102.64
106.21
-1.19%
194,450
02/20/2026
111.04
112.59
107.10
107.49
-3.26%
167,738
02/19/2026
105.98
112.34
105.57
111.11
+3.65%
210,694