Rogers Corporation Common Stock (ROG)

Historical Prices For Rogers Corporation Common Stock (ROG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	65.93	66.11	60.72	61.71	389,600	61.71
4/02/2025	66.27	69.64	66.27	69.49	204,837	69.49
4/01/2025	67.25	69.23	66.42	67.21	268,590	67.21
3/31/2025	67.75	68.27	65.70	67.53	298,820	67.53
3/28/2025	70.51	70.65	67.40	67.58	163,500	67.58
3/27/2025	70.10	71.33	68.25	70.82	209,927	70.82
3/26/2025	70.87	71.73	68.87	70.15	479,225	70.15
3/25/2025	73.15	73.47	70.66	70.82	253,299	70.82
3/24/2025	73.57	74.54	72.83	73.26	208,038	73.26
3/21/2025	73.35	74.13	71.95	72.24	437,165	72.24
3/20/2025	74.52	76.78	74.23	74.53	177,376	74.53
3/19/2025	78.21	78.21	74.55	75.10	227,404	75.10
3/18/2025	77.95	80.03	76.74	77.79	300,160	77.79
3/17/2025	77.69	79.70	76.89	78.46	239,315	78.46
3/14/2025	74.34	78.44	73.60	78.39	300,015	78.39
3/13/2025	74.98	75.31	71.63	72.66	237,816	72.66
3/12/2025	76.17	76.96	74.13	74.43	200,737	74.43
3/11/2025	75.70	76.63	73.80	76.08	155,722	76.08
3/10/2025	75.86	77.57	74.54	75.52	164,929	75.52
3/07/2025	76.93	78.08	76.12	76.88	147,560	76.88
3/06/2025	76.75	77.80	75.34	77.19	194,096	77.19
3/05/2025	76.00	78.56	76.00	77.77	170,119	77.77
3/04/2025	73.66	75.80	71.86	75.22	257,617	75.22
3/03/2025	80.27	80.27	73.85	74.17	272,486	74.17
2/28/2025	80.80	82.81	79.45	79.94	262,789	79.94
2/27/2025	84.93	85.25	80.53	80.87	196,636	80.87
2/26/2025	85.84	86.21	84.53	85.25	112,395	85.25
2/25/2025	85.77	87.26	84.70	85.68	209,466	85.68
2/24/2025	86.98	89.87	85.86	85.97	216,410	85.97
2/21/2025	90.40	90.40	84.75	85.87	227,608	85.87
2/20/2025	88.05	98.61	88.05	89.59	318,271	89.59
2/19/2025	90.00	90.88	89.01	89.88	285,036	89.88
2/18/2025	89.48	91.26	87.84	90.79	150,802	90.79
2/14/2025	89.18	89.74	87.17	89.34	182,716	89.34
2/13/2025	88.12	89.23	87.16	89.16	112,880	89.16
2/12/2025	86.98	87.87	85.02	87.16	221,245	87.16
2/11/2025	87.86	89.49	87.78	88.24	118,547	88.24
2/10/2025	88.39	89.16	87.53	88.50	78,897	88.50
2/07/2025	90.60	90.60	86.52	88.01	119,370	88.01
2/06/2025	90.86	91.24	90.03	90.35	97,528	90.35
2/05/2025	89.22	90.83	88.37	90.62	94,351	90.62
2/04/2025	87.95	89.92	87.61	89.31	112,494	89.31
2/03/2025	91.00	91.00	87.27	88.35	174,702	88.35
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