UK Markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
187.42-2.74 (-1.44%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021191.32191.92184.45187.42187.42205,674
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021208.92212.14206.37206.90206.905,840,000
02 Sept 2021211.31213.33207.67209.77209.775,210,000
01 Sept 2021213.64213.66209.15209.86209.865,080,000
31 Aug 2021215.02215.02211.63212.41212.414,830,000
30 Aug 2021212.29214.67211.46213.82213.827,230,000
27 Aug 2021203.40211.86203.40210.59210.599,960,000
26 Aug 2021207.98211.76202.07202.97202.975,800,000
25 Aug 2021205.51210.06205.01207.55207.558,630,000
24 Aug 2021204.25206.36203.39205.91205.915,480,000
23 Aug 2021199.31203.28199.31203.00203.004,500,000
20 Aug 2021195.62199.01194.99198.67198.675,190,000
19 Aug 2021196.60198.09192.73195.86195.867,570,000
18 Aug 2021196.70200.19196.67198.22198.225,380,000
17 Aug 2021196.30198.67195.12197.34197.344,940,000
16 Aug 2021199.81199.85195.75198.97198.977,960,000
13 Aug 2021200.06202.68199.27201.32201.326,600,000
12 Aug 2021203.15203.15198.39200.10200.104,560,000
11 Aug 2021200.49202.73198.20202.04202.044,310,000
10 Aug 2021195.00201.83192.90200.34200.346,900,000
09 Aug 2021191.97195.67191.97195.53195.534,340,000
06 Aug 2021193.69194.58192.08192.91192.914,510,000
05 Aug 2021189.95192.86189.95192.70192.703,690,000
04 Aug 2021188.34190.96188.34188.51188.515,800,000
03 Aug 2021192.68192.68189.55190.33190.33101,100
02 Aug 2021------
30 Jul 2021179.96191.38176.00190.60190.60180,000
29 Jul 2021203.62207.82201.43203.99203.9952,800
28 Jul 2021197.81202.77197.50201.12201.1233,200
27 Jul 2021194.11195.76191.62195.76195.7648,500
26 Jul 2021196.08196.92195.76196.40196.4020,500
23 Jul 2021193.22195.69189.63194.36194.3638,600
22 Jul 2021196.10196.52191.00192.40192.4032,400
21 Jul 2021198.26200.00194.16195.91195.9145,500
20 Jul 2021191.67199.60191.67196.65196.65117,300
19 Jul 2021188.69194.40186.65191.31191.3148,900
16 Jul 2021196.67197.12193.65193.67193.6752,900
15 Jul 2021194.96195.26192.04194.44194.4436,000
14 Jul 2021197.95199.56194.18194.53194.5329,400
13 Jul 2021198.24198.24195.67196.19196.1929,000
12 Jul 2021196.53200.69195.70199.84199.8423,300
09 Jul 2021197.54199.96196.20197.17197.1736,300
08 Jul 2021194.84197.37192.08195.71195.7160,400
07 Jul 2021197.61200.69196.84199.05199.05112,900
06 Jul 2021199.61199.61195.48198.53198.5350,600
02 Jul 2021201.81203.60197.69198.52198.5261,900
01 Jul 2021202.00203.36197.78201.19201.19100,400
30 Jun 2021197.64203.20196.87200.80200.8099,800
29 Jun 2021198.22199.63196.10198.92198.9251,300
28 Jun 2021194.09197.74194.08197.39197.39118,100
25 Jun 2021193.15197.58191.64192.53192.53702,500
24 Jun 2021193.18194.48191.50193.00193.0065,400
23 Jun 2021192.37193.59190.90191.87191.8765,400
22 Jun 2021190.12193.34188.02193.02193.0241,900
21 Jun 2021192.81194.57188.58190.93190.9353,000
18 Jun 2021192.05195.06188.12191.54191.54151,700
17 Jun 2021198.76198.96192.61194.75194.7589,900
16 Jun 2021192.95198.95192.92197.86197.8699,600
15 Jun 2021191.47191.98189.27191.98191.9852,500
14 Jun 2021190.01191.06188.60191.06191.0655,900
11 Jun 2021191.19191.49187.91190.56190.5641,400
10 Jun 2021194.39194.39188.97189.64189.6443,200
09 Jun 2021194.32194.32191.77192.39192.3952,000
08 Jun 2021191.70194.86190.26193.48193.4845,500
07 Jun 2021192.27192.27189.92191.84191.8473,000
04 Jun 2021190.15192.47190.15192.03192.0338,800
03 Jun 2021188.94190.29187.51190.17190.1746,100
02 Jun 2021191.46191.46186.72190.17190.1753,900
01 Jun 2021188.44194.20186.60192.17192.1775,300
28 May 2021190.23190.23185.59187.35187.3541,300
27 May 2021190.25192.38186.67188.41188.4175,000
26 May 2021184.84189.20181.01188.33188.3376,500
25 May 2021183.11185.56179.91180.09180.0947,000
24 May 2021183.46186.36182.26183.16183.1667,500
21 May 2021182.43184.82180.25183.46183.4671,100
20 May 2021178.68180.30177.60179.80179.8038,600
19 May 2021175.75179.23175.01178.92178.9242,100
18 May 2021181.64185.64179.00179.42179.4254,800
17 May 2021183.95184.04181.28182.26182.2637,400
14 May 2021184.80186.99184.17186.27186.2742,700
13 May 2021177.62182.27176.38182.08182.0859,400
12 May 2021180.61181.03175.20175.84175.8488,300
11 May 2021175.21183.48172.84183.06183.0691,900
10 May 2021189.65189.65180.40180.68180.6861,200
07 May 2021191.57193.03189.15190.16190.1632,400
06 May 2021189.04192.12187.48190.95190.9546,300
05 May 2021189.32191.76186.40188.60188.6079,700
04 May 2021192.97193.78187.00187.75187.7553,500
03 May 2021198.61201.33193.26194.97194.97154,300
30 Apr 2021187.27200.00185.24195.84195.84127,800
29 Apr 2021193.38193.38188.93189.48189.4895,800
28 Apr 2021193.02193.65188.30190.91190.91117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...