Canada markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.44-2.87 (-2.24%)
At close: 04:00PM EDT
125.44 0.00 (0.00%)
After hours: 06:15PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024128.33128.33125.20125.44125.4497,900
Jul 18, 2024130.33131.59127.46128.31128.3197,900
Jul 17, 2024131.71134.07130.54131.09131.09139,400
Jul 16, 2024129.85133.77129.26133.40133.40124,700
Jul 15, 2024127.68130.54126.08128.22128.22117,800
Jul 12, 2024125.01127.69123.87126.16126.1692,800
Jul 11, 2024122.86124.56120.99123.83123.8395,300
Jul 10, 2024118.00119.61115.89119.50119.50112,600
Jul 09, 2024120.44120.44117.32117.83117.8378,900
Jul 08, 2024119.49123.15119.49120.90120.90165,800
Jul 05, 2024119.64119.64118.05118.82118.82125,300
Jul 03, 2024119.38120.54119.23120.30120.3055,600
Jul 02, 2024116.55120.53116.55119.40119.40121,800
Jul 01, 2024120.19121.77115.19116.16116.16276,200
Jun 28, 2024122.03124.09120.31120.61120.61928,900
Jun 27, 2024120.78121.75119.83121.23121.23356,100
Jun 26, 2024118.16121.72117.74119.99119.99149,000
Jun 25, 2024118.89119.31117.51119.09119.09133,000
Jun 24, 2024121.70122.30118.86119.38119.38139,300
Jun 21, 2024122.24122.71120.89121.31121.31325,300
Jun 20, 2024123.00125.85121.57122.00122.00157,300
Jun 18, 2024123.17124.50122.98123.96123.96172,100
Jun 17, 2024118.57123.57118.57123.42123.42154,800
Jun 14, 2024119.80121.53118.32119.16119.1693,200
Jun 13, 2024120.81122.77119.54121.67121.67137,000
Jun 12, 2024119.09122.75119.09120.72120.72126,200
Jun 11, 2024115.30115.85114.34115.67115.6786,400
Jun 10, 2024116.98117.62114.87115.98115.98158,600
Jun 07, 2024119.69120.56118.25118.26118.26100,000
Jun 06, 2024119.51121.17119.17120.90120.9092,100
Jun 05, 2024117.32119.46113.00119.46119.46418,900
Jun 04, 2024114.04116.73113.89116.40116.40154,500
Jun 03, 2024117.43117.56114.65114.88114.88158,100
May 31, 2024117.33118.93117.33118.00118.00201,100
May 30, 2024117.93118.26116.40117.25117.25210,300
May 29, 2024117.23118.41116.50117.00117.00180,700
May 28, 2024117.17119.00116.83118.44118.44465,600
May 24, 2024118.01118.01116.27116.68116.68130,200
May 23, 2024117.50118.50116.76117.10117.10184,100
May 22, 2024117.75118.50116.52116.91116.9191,500
May 21, 2024118.83119.45117.61118.32118.3273,600
May 20, 2024117.75120.03117.75119.45119.45112,600
May 17, 2024119.62119.62116.74117.99117.99138,000
May 16, 2024121.19121.19119.01119.70119.70192,300
May 15, 2024120.99121.86118.20121.14121.14301,000
May 14, 2024121.80121.91118.38119.57119.57138,000
May 13, 2024122.07122.64119.81120.06120.06108,900
May 10, 2024120.79121.82119.15120.60120.6076,100
May 09, 2024118.26120.97118.12120.64120.6471,000
May 08, 2024118.41118.57116.89118.28118.2870,300
May 07, 2024118.34120.24118.34119.13119.13100,000
May 06, 2024119.28120.28118.48118.98118.98112,600
May 03, 2024121.59122.98118.08118.33118.33123,500
May 02, 2024120.77121.58119.07120.00120.00136,300
May 01, 2024118.18120.97118.17118.62118.62227,100
Apr 30, 2024121.29122.55118.92119.09119.09354,600
Apr 29, 2024121.19125.31120.78122.36122.36208,700
Apr 26, 2024120.74126.40117.31121.03121.03608,500
Apr 25, 2024108.79110.77108.06109.54109.54265,900
Apr 24, 2024109.66110.42108.39109.07109.07131,700
Apr 23, 2024108.38110.32108.38109.21109.21214,700
Apr 22, 2024109.82110.85107.50107.76107.76281,300
Apr 19, 2024106.02109.61106.02109.16109.16268,700
Apr 18, 2024105.82108.46105.48106.42106.42167,100
Apr 17, 2024110.50110.55105.73105.82105.82180,700
Apr 16, 2024109.85110.58109.17109.74109.7496,200
Apr 15, 2024110.56112.35109.73110.19110.19115,200
Apr 12, 2024114.09114.09110.18110.87110.8764,600
Apr 11, 2024113.90115.27113.38114.83114.8375,200
Apr 10, 2024115.94116.18112.41113.89113.89110,800
Apr 09, 2024117.87121.70117.87119.18119.1862,900
Apr 08, 2024117.04118.02116.00117.67117.6795,600
Apr 05, 2024116.70118.07115.84116.50116.5085,100
Apr 04, 2024117.59118.73116.15117.27117.2790,600
Apr 03, 2024114.84116.93114.70116.45116.4583,600
Apr 02, 2024117.02117.36115.10115.59115.59132,600
Apr 01, 2024119.30119.30116.69118.16118.1689,100
Mar 28, 2024120.96121.14118.02118.69118.69186,100
Mar 27, 2024118.50121.48118.21120.48120.48109,800
Mar 26, 2024119.11119.11117.70118.03118.03116,400
Mar 25, 2024118.71118.71117.32118.05118.05100,600
Mar 22, 2024118.01119.47117.97118.18118.18119,900
Mar 21, 2024118.28119.68118.06118.24118.24167,400
Mar 20, 2024113.77117.53113.70117.33117.33147,500
Mar 19, 2024114.21115.99114.15114.59114.59337,700
Mar 18, 2024118.20118.69114.36114.66114.66184,800
Mar 15, 2024117.41121.69117.41118.21118.21329,900
Mar 14, 2024117.89119.25116.27117.96117.96219,100
Mar 13, 2024115.95118.17115.95117.87117.87139,400
Mar 12, 2024117.14117.75116.05116.71116.71159,100
Mar 11, 2024116.20119.15115.95117.75117.75183,600
Mar 08, 2024112.77116.20112.70115.90115.90157,600
Mar 07, 2024110.82112.21109.91111.76111.76180,700
Mar 06, 2024111.05111.05109.43110.13110.13105,200
Mar 05, 2024110.00112.61109.33110.04110.04120,600
Mar 04, 2024111.82112.22110.53110.71110.71167,200
Mar 01, 2024111.95113.34111.39111.84111.84125,500
Feb 29, 2024115.50116.17111.56112.07112.07315,400
Feb 28, 2024109.76115.40109.58114.39114.39164,000
Feb 27, 2024111.70112.06109.88110.92110.92216,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...