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