ROG
Rogers (ROG)
NYSE
$160.05+$4.25 (+2.73%)
Price as of Oct 02, 2026 4:01 PM EDT
  • $2.8B
    Market Cap
  • 89.54%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +26.68%
    Low Price$124.06
    High Price$155.80
  • 3 Months
    -0.81%
    Low Price$116.79
    High Price$155.80
  • 1 Year
    +89.54%
    Low Price$75.56
    High Price$167.09
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
153.85
156.91
150.00
155.80
+1.84%
316,739
09/30/2026
138.74
165.94
138.70
152.99
+10.73%
1,092,058
09/29/2026
138.55
139.42
135.97
138.17
+1.12%
247,876
09/28/2026
136.53
139.34
134.81
136.64
-0.81%
173,941
09/25/2026
136.12
139.40
134.59
137.76
+1.15%
212,038
09/24/2026
136.74
138.50
134.83
136.20
-2.32%
250,613
09/23/2026
139.24
141.91
135.91
139.44
+1.07%
313,927
09/22/2026
130.50
138.33
129.40
137.96
+6.25%
346,954
09/21/2026
132.08
132.08
129.52
129.85
+0.06%
192,022
09/18/2026
132.57
133.25
128.48
129.77
-0.86%
464,222
09/17/2026
132.22
136.04
130.87
130.89
+1.86%
182,230
09/16/2026
132.40
133.72
124.76
128.50
-1.93%
305,133
09/15/2026
132.95
134.05
130.86
131.03
-0.73%
208,509
09/14/2026
131.69
133.25
130.47
132.00
-3.42%
227,824
09/11/2026
135.00
136.75
134.08
136.68
+3.01%
165,834
09/10/2026
128.99
134.50
128.42
132.68
+2.31%
173,080
09/09/2026
129.06
130.02
127.70
129.68
+0.14%
88,537
09/08/2026
128.55
130.44
127.33
129.50
+1.31%
137,875
09/04/2026
127.10
128.81
126.93
127.82
+1.21%
103,329
09/03/2026
123.76
126.57
121.08
126.29
+1.80%
133,760
09/02/2026
123.08
126.00
121.19
124.06
+0.87%
163,151
09/01/2026
123.45
125.10
122.48
122.99
-2.05%
150,808
08/31/2026
126.68
127.07
123.91
125.57
+0.04%
380,115
08/28/2026
129.37
131.19
124.59
125.52
-2.95%
216,829
08/27/2026
128.21
130.23
127.26
129.33
+2.53%
286,352
08/26/2026
125.29
127.10
124.11
126.14
+1.12%
123,563
08/25/2026
125.05
125.60
123.32
124.74
+1.55%
148,099
08/24/2026
124.44
124.80
120.52
122.84
-2.93%
164,500
08/21/2026
127.34
127.34
124.62
126.55
+0.008%
170,341
08/20/2026
128.05
128.99
125.31
126.54
-2.42%
173,332
08/19/2026
138.12
138.64
129.66
129.68
-5.17%
199,018
08/18/2026
141.16
142.47
135.49
136.75
-6.30%
208,535
08/17/2026
142.90
145.99
142.90
145.94
+2.12%
195,761
08/14/2026
140.60
143.90
138.96
142.91
+3.78%
160,784
08/13/2026
138.79
140.21
137.05
137.71
-0.63%
140,084
08/12/2026
139.36
140.59
136.79
138.58
+2.61%
246,911
08/11/2026
130.97
135.20
130.97
135.06
+5.18%
256,611
08/10/2026
134.56
134.56
128.27
128.41
-4.52%
107,606
08/07/2026
135.74
136.12
133.17
134.49
+0.57%
128,533
08/06/2026
131.67
135.21
130.70
133.73
+1.17%
195,078
08/05/2026
133.14
135.20
130.16
132.18
-0.14%
250,464
08/04/2026
128.87
133.07
127.62
132.37
+5.40%
291,187
08/03/2026
121.56
125.85
120.37
125.59
+1.72%
296,410
07/31/2026
124.51
125.38
120.11
123.47
+1.09%
270,786
07/30/2026
121.46
125.38
119.01
122.14
+4.58%
230,233
07/29/2026
120.07
130.12
114.53
116.79
-2.01%
573,180
07/28/2026
126.49
126.97
119.00
119.18
-7.84%
337,003
07/28/2026
$0.92 Earnings
07/27/2026
131.38
132.67
124.66
129.32
-1.05%
229,374
07/24/2026
133.00
133.90
129.55
130.69
-1.77%
244,673
07/23/2026
134.62
136.74
132.28
133.04
-2.43%
229,757
07/22/2026
135.56
138.11
135.43
136.35
-0.95%
168,649
07/21/2026
133.30
138.07
133.09
137.66
+5.23%
162,608
07/20/2026
133.04
134.65
129.89
130.82
-1.07%
227,010
07/17/2026
130.32
133.81
128.30
132.24
-1.37%
533,620
07/16/2026
135.15
137.39
132.48
134.08
-3.11%
200,086
07/15/2026
140.84
140.84
136.03
138.39
+0.58%
195,923
07/14/2026
138.78
140.51
137.07
137.59
+2.05%
235,105
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