Canada markets open in 4 hours 1 minute

Rogers Corporation (ROG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.36+1.33 (+1.10%)
At close: 04:00PM EDT
122.36 -0.21 (-0.17%)
After hours: 04:06PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024121.19125.31120.78122.36122.36208,700
Apr 26, 2024120.74126.40117.31121.03121.03580,500
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
Feb 26, 2024111.19111.58109.76111.27111.27194,300
Feb 23, 2024115.51116.05111.03111.72111.72293,400
Feb 22, 2024110.10114.56107.37114.50114.50668,400
Feb 21, 2024117.84118.81115.61116.23116.23240,600
Feb 20, 2024117.03120.01116.39119.18119.18196,200
Feb 16, 2024119.19120.24118.12118.68118.68205,800
Feb 15, 2024116.67119.72116.67119.70119.70145,100
Feb 14, 2024116.07117.40115.24116.14116.14158,800
Feb 13, 2024118.03119.03114.15115.05115.05294,700
Feb 12, 2024119.24122.10119.24121.62121.62112,500
Feb 09, 2024117.57119.85117.12119.26119.2696,800
Feb 08, 2024116.25117.74115.41117.67117.6794,300
Feb 07, 2024116.14117.58114.89116.56116.5684,700
Feb 06, 2024116.25117.71116.17116.38116.3884,200
Feb 05, 2024115.99116.23114.55116.14116.14101,100
Feb 02, 2024115.11119.26115.11117.65117.65106,100
Feb 01, 2024115.80117.46114.59116.70116.7072,300
Jan 31, 2024118.56118.86115.15115.27115.27114,600
Jan 30, 2024118.51118.98117.24118.36118.3666,300
Jan 29, 2024116.73119.06116.15118.76118.76100,600
Jan 26, 2024116.45117.22115.00116.97116.97120,100
Jan 25, 2024117.16117.80115.40116.51116.51129,300
Jan 24, 2024119.37119.37115.03115.62115.62143,300
Jan 23, 2024119.49119.94117.20118.00118.0080,900
Jan 22, 2024118.04119.95116.43117.91117.91139,300
Jan 19, 2024114.45117.05113.01116.67116.67127,200
Jan 18, 2024114.37115.46113.07113.90113.90125,000
Jan 17, 2024111.08114.21111.08113.85113.85108,300
Jan 16, 2024114.93115.31111.89113.07113.0795,200
Jan 12, 2024118.07119.39115.25115.77115.7799,900
Jan 11, 2024119.44119.75115.67116.56116.56115,000
Jan 10, 2024119.46120.04117.99119.74119.74228,800
Jan 09, 2024120.99121.02119.25120.17120.17102,800
Jan 08, 2024121.50124.44121.50123.15123.1577,900
Jan 05, 2024122.44124.43121.66122.13122.13119,000
Jan 04, 2024127.96127.96122.71123.33123.33123,600
Jan 03, 2024131.59132.19127.47128.17128.17117,300
Jan 02, 2024131.43134.47131.38132.66132.6683,600
Dec 29, 2023133.99134.10131.13132.07132.07121,200
Dec 28, 2023134.11135.07133.43134.15134.1578,500
Dec 27, 2023136.01137.12134.24134.64134.6462,700
Dec 26, 2023137.35137.35135.76136.33136.3368,700
Dec 22, 2023137.29138.85136.16136.76136.7666,400
Dec 21, 2023134.69137.02133.78136.68136.68108,200
Dec 20, 2023135.28136.53133.22133.22133.22143,500
Dec 19, 2023132.18135.45130.67135.15135.15142,500
Dec 18, 2023131.91132.25129.29132.18132.18138,500
Dec 15, 2023133.93133.93129.69130.68130.68515,300
Dec 14, 2023130.83133.95129.74133.32133.32129,900
Dec 13, 2023126.41129.21123.69128.83128.83132,700
Dec 12, 2023130.50130.50124.79125.96125.96172,800
Dec 11, 2023130.00131.00129.72130.83130.8381,100
Dec 08, 2023126.86130.15126.07130.07130.0777,300
Dec 07, 2023127.67128.40126.74127.69127.6981,000
Dec 06, 2023130.36130.50127.13127.51127.5172,800
Dec 05, 2023132.86133.12128.84129.31129.3174,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...