Canada Markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
259.53-0.61 (-0.23%)
At close: 04:00PM EDT
259.53 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022259.74262.31259.50259.53259.53242,000
Jun 23, 2022260.73262.06259.50260.14260.14133,500
Jun 22, 2022259.00261.31259.00259.58259.58140,700
Jun 21, 2022260.71260.71256.79259.17259.17157,800
Jun 17, 2022258.68260.37256.17259.38259.38224,600
Jun 16, 2022255.95257.34253.32257.08257.08160,400
Jun 15, 2022255.10257.59253.70256.05256.05240,300
Jun 14, 2022255.40257.93252.87253.44253.44193,200
Jun 13, 2022258.57259.89254.39255.34255.34165,900
Jun 10, 2022259.89261.00259.21259.91259.9186,500
Jun 09, 2022260.20261.58260.20260.78260.7865,100
Jun 08, 2022260.10262.22260.10260.26260.26127,700
Jun 07, 2022261.38263.10259.49261.29261.29130,600
Jun 06, 2022264.84267.05260.51261.77261.77161,700
Jun 03, 2022264.10265.40262.93264.61264.61123,100
Jun 02, 2022261.90264.97261.90264.51264.51154,300
Jun 01, 2022265.69265.69261.93262.26262.26128,600
May 31, 2022264.99265.74262.08265.38265.38132,300
May 27, 2022261.79265.37260.98265.35265.35104,900
May 26, 2022260.64262.36260.54262.10262.10227,700
May 25, 2022259.00262.05259.00260.34260.3498,200
May 24, 2022261.39262.71258.38259.88259.88147,100
May 23, 2022259.79261.67257.19261.52261.52158,400
May 20, 2022257.91259.33256.16259.33259.33132,800
May 19, 2022251.87258.69251.87256.73256.73222,100
May 18, 2022258.72262.89254.37254.82254.82267,800
May 17, 2022260.08262.52260.08262.13262.13124,500
May 16, 2022263.95263.99259.79259.86259.86159,800
May 13, 2022271.50271.50258.40263.75263.75570,900
May 12, 2022270.48271.99270.48271.58271.58159,700
May 11, 2022271.76272.31270.32270.93270.93166,800
May 10, 2022272.16272.48271.70272.00272.00253,900
May 09, 2022272.25272.91272.00272.00272.00129,500
May 06, 2022272.21273.17272.21272.65272.65110,100
May 05, 2022272.58272.94272.09272.47272.47107,200
May 04, 2022272.30273.24272.12272.12272.12106,700
May 03, 2022272.25272.85272.10272.10272.10122,500
May 02, 2022272.00272.85271.79272.50272.50159,000
Apr 29, 2022272.60273.16270.72270.72270.72160,000
Apr 28, 2022272.71272.82272.27272.50272.5096,800
Apr 27, 2022272.67273.13272.45272.60272.60185,400
Apr 26, 2022272.91272.91272.50272.50272.50135,900
Apr 25, 2022272.85273.18272.66273.00273.00108,500
Apr 22, 2022272.79273.38272.75272.80272.80125,000
Apr 21, 2022273.12273.94272.90272.90272.9081,800
Apr 20, 2022273.84274.11272.83272.83272.83202,100
Apr 19, 2022273.60274.51272.61273.73273.73168,800
Apr 18, 2022272.55273.75272.55273.74273.74157,500
Apr 14, 2022272.32273.15272.32272.67272.67145,900
Apr 13, 2022272.22273.25272.22272.24272.24131,200
Apr 12, 2022272.27272.45272.00272.20272.20326,600
Apr 11, 2022272.47272.67272.02272.02272.02163,900
Apr 08, 2022272.27272.80272.11272.35272.35207,900
Apr 07, 2022272.28272.56271.60271.90271.90239,600
Apr 06, 2022272.20272.79272.15272.21272.21417,800
Apr 05, 2022272.40273.00272.00272.25272.25222,100
Apr 04, 2022273.08273.39272.16272.34272.34209,200
Apr 01, 2022271.90273.73271.83272.80272.80208,000
Mar 31, 2022272.07272.25271.60271.70271.70176,100
Mar 30, 2022272.22273.09272.00272.00272.00153,200
Mar 29, 2022272.47272.99271.95272.84272.84152,300
Mar 28, 2022271.91272.46271.81272.35272.35142,700
Mar 25, 2022272.32272.50271.79271.94271.94117,600
Mar 24, 2022272.39272.55271.90272.26272.26111,000
Mar 23, 2022272.92273.19271.36271.77271.77279,600
Mar 22, 2022273.42273.49272.60272.60272.60170,700
Mar 21, 2022273.20273.58272.67273.37273.37253,400
Mar 18, 2022272.50273.36271.98273.23273.23239,600
Mar 17, 2022273.02273.05272.40272.45272.45202,200
Mar 16, 2022273.35273.50272.85273.10273.10192,500
Mar 15, 2022272.72273.51272.58273.20273.20255,700
Mar 14, 2022273.21273.34272.64272.65272.65196,700
Mar 11, 2022273.36273.55272.85273.01273.01133,300
Mar 10, 2022273.02274.00273.02273.50273.50128,600
Mar 09, 2022273.28273.53272.96273.45273.45177,700
Mar 08, 2022273.14273.82272.65272.80272.80313,100
Mar 07, 2022272.70273.40272.68273.33273.33524,500
Mar 04, 2022272.72272.92272.65272.90272.90134,300
Mar 03, 2022272.90273.19272.65272.92272.92190,500
Mar 02, 2022272.99273.15272.65272.70272.70199,700
Mar 01, 2022272.95273.11272.31273.00273.00300,700
Feb 28, 2022272.70273.20272.56273.00273.00399,700
Feb 25, 2022272.47273.10271.83273.10273.10271,700
Feb 24, 2022272.05272.42271.50272.16272.16571,500
Feb 23, 2022272.44272.66272.03272.25272.25275,100
Feb 22, 2022272.72272.90272.25272.25272.25217,300
Feb 18, 2022272.60273.17272.57272.66272.66264,400
Feb 17, 2022272.67272.86272.43272.54272.54183,600
Feb 16, 2022272.56273.40272.53272.75272.75224,600
Feb 15, 2022272.68273.07272.26272.69272.69390,100
Feb 14, 2022272.48272.95272.17272.71272.71300,200
Feb 11, 2022272.83272.84272.10272.41272.41537,500
Feb 10, 2022272.51273.03272.50272.80272.80395,600
Feb 09, 2022272.66272.93272.26272.87272.87346,200
Feb 08, 2022272.50272.95272.00272.32272.32564,800
Feb 07, 2022272.62272.80272.13272.32272.32375,200
Feb 04, 2022272.77273.00272.44272.50272.50227,800
Feb 03, 2022272.66273.13272.41272.62272.62304,200
Feb 02, 2022272.95273.14272.65272.90272.90315,600
Feb 01, 2022272.95273.10272.15273.00273.00350,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...