Canada markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.37+1.91 (+1.86%)
At close: 04:00PM EDT
104.50 +0.13 (+0.12%)
After hours: 06:09PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024102.16104.47102.16104.37104.3781,700
Oct 10, 2024100.68102.4999.68102.46102.46103,200
Oct 09, 2024101.57102.50100.17102.19102.19106,700
Oct 08, 2024102.79103.95101.00101.07101.07120,000
Oct 07, 2024104.04104.25103.01103.45103.45105,700
Oct 04, 2024107.69107.69104.53104.98104.9895,900
Oct 03, 2024107.49108.72105.57105.65105.65162,600
Oct 02, 2024109.30109.74107.15108.45108.45292,200
Oct 01, 2024112.85112.85108.89109.43109.43138,000
Sept 30, 2024109.82113.36109.47113.01113.01199,800
Sept 27, 2024109.54111.01108.95110.24110.24115,600
Sept 26, 2024106.10108.73105.45108.11108.11116,100
Sept 25, 2024104.42104.89103.59104.04104.04109,300
Sept 24, 2024104.27105.49103.79104.78104.78115,200
Sept 23, 2024103.73103.79102.58103.20103.2096,300
Sept 20, 2024105.31105.31102.69103.23103.23340,300
Sept 19, 2024107.44107.44105.42105.80105.8094,500
Sept 18, 2024106.00107.76104.57104.61104.6183,800
Sept 17, 2024106.36106.82105.20105.58105.5897,800
Sept 16, 2024105.32105.99103.38104.93104.93145,100
Sept 13, 2024103.63105.10102.96104.47104.4787,900
Sept 12, 2024100.31101.2098.58101.16101.1688,200
Sept 11, 202498.2499.6396.4199.5699.5690,300
Sept 10, 202497.6298.4096.8697.9097.90135,000
Sept 09, 202498.4799.6897.6598.0998.09115,000
Sept 06, 2024102.64102.9398.4998.5898.58136,900
Sept 05, 2024103.75104.40101.33102.71102.7173,300
Sept 04, 2024103.89105.10103.29103.32103.3271,900
Sept 03, 2024105.87106.58102.84103.41103.41122,900
Aug 30, 2024107.69107.93106.34107.26107.26105,900
Aug 29, 2024107.76108.62106.91107.46107.4666,600
Aug 28, 2024107.73108.42106.38106.78106.7866,300
Aug 27, 2024108.31108.75106.84108.30108.3058,100
Aug 26, 2024109.00110.77108.32108.70108.7077,200
Aug 23, 2024104.40108.61104.13107.98107.9878,000
Aug 22, 2024106.09106.39103.13103.73103.7386,400
Aug 21, 2024105.14106.48104.79106.18106.1854,900
Aug 20, 2024106.84106.84104.17104.21104.2170,000
Aug 19, 2024106.20107.87106.20107.24107.2462,500
Aug 16, 2024106.65107.97105.42106.29106.2953,300
Aug 15, 2024106.24108.11105.04107.05107.05117,800
Aug 14, 2024103.30103.84103.04103.46103.46166,200
Aug 13, 2024101.05102.91100.31102.91102.91219,100
Aug 12, 2024105.00106.19101.20102.07102.07167,600
Aug 09, 2024106.74106.74104.66104.94104.9490,400
Aug 08, 2024105.73107.52104.27105.62105.6279,000
Aug 07, 2024108.00110.10104.59104.67104.67139,300
Aug 06, 2024107.00109.36105.96106.42106.42139,800
Aug 05, 2024106.29108.63105.00107.14107.14137,600
Aug 02, 2024112.76112.91110.59111.14111.1498,700
Aug 01, 2024121.83121.87114.64116.63116.63143,400
Jul 31, 2024123.00126.70122.09122.18122.18107,200
Jul 30, 2024123.46124.32121.77122.39122.39111,800
Jul 29, 2024123.54125.13122.49123.24123.24254,100
Jul 26, 2024127.33129.14121.01123.15123.15333,500
Jul 25, 2024125.56127.77122.18122.68122.68216,500
Jul 24, 2024127.38128.86125.32125.82125.82108,000
Jul 23, 2024128.33130.03126.61128.50128.50125,000
Jul 22, 2024126.43129.30124.47129.16129.1696,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...