Canada Markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
241.88-3.90 (-1.59%)
At close: 04:00PM EDT
241.88 0.00 (0.00%)
After hours: 04:48PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022246.63248.25240.46241.88241.88267,800
Sept 29, 2022247.10248.35243.50245.78245.78172,400
Sept 28, 2022244.00247.24242.16246.03246.03169,100
Sept 27, 2022241.80245.98241.80244.20244.20121,300
Sept 26, 2022245.00245.87241.50241.62241.62130,100
Sept 23, 2022246.76246.91242.21244.25244.25149,100
Sept 22, 2022240.84252.49240.49246.76246.76350,300
Sept 21, 2022243.52244.85241.48241.48241.48105,100
Sept 20, 2022241.99243.38241.30242.39242.39136,800
Sept 19, 2022249.30249.30243.00243.39243.39313,700
Sept 16, 2022249.57250.09247.49249.23249.23295,300
Sept 15, 2022253.65253.65249.49249.79249.79209,100
Sept 14, 2022254.00254.99252.15253.99253.9988,200
Sept 13, 2022253.93254.69253.00253.64253.64115,400
Sept 12, 2022255.18256.00253.01254.89254.89151,500
Sept 09, 2022252.60255.24251.79254.07254.07183,000
Sept 08, 2022250.00252.08244.80252.00252.00391,900
Sept 07, 2022252.00252.45249.20250.15250.15312,100
Sept 06, 2022257.19257.19249.58251.67251.67486,000
Sept 02, 2022252.00258.50251.95257.37257.37366,400
Sept 01, 2022251.14252.75249.88250.32250.32235,400
Aug 31, 2022253.15253.96250.23250.52250.52166,900
Aug 30, 2022253.65255.27253.15253.71253.71104,500
Aug 29, 2022253.87254.21252.58253.15253.1597,100
Aug 26, 2022255.55255.98253.73254.56254.5680,400
Aug 25, 2022252.77254.93252.00254.70254.70117,800
Aug 24, 2022253.00256.00252.50252.57252.57226,100
Aug 23, 2022264.55265.85250.64252.76252.76751,600
Aug 22, 2022266.00266.38264.67264.79264.79207,900
Aug 19, 2022269.48269.50265.55266.18266.18201,800
Aug 18, 2022269.50270.20268.68269.35269.35144,500
Aug 17, 2022269.54270.65269.21269.50269.50119,800
Aug 16, 2022269.15270.10269.00269.65269.6563,900
Aug 15, 2022268.83269.78268.51269.68269.68137,800
Aug 12, 2022268.19269.10267.33269.10269.1092,000
Aug 11, 2022268.50268.85267.00267.32267.32132,600
Aug 10, 2022267.82268.41267.05268.00268.00189,000
Aug 09, 2022266.64266.91265.77266.22266.22111,700
Aug 08, 2022269.30269.93266.50266.55266.55182,600
Aug 05, 2022266.39269.15266.20269.10269.1077,800
Aug 04, 2022266.16269.19265.81266.20266.20247,700
Aug 03, 2022267.02268.93265.75267.77267.77105,000
Aug 02, 2022267.26268.32266.83266.99266.99245,800
Aug 01, 2022267.85269.20266.42267.50267.50111,700
Jul 29, 2022268.29270.65265.02269.25269.25164,300
Jul 28, 2022268.94271.12265.01269.55269.55141,200
Jul 27, 2022266.79269.30266.03269.30269.30133,300
Jul 26, 2022267.56269.30265.01267.99267.9994,500
Jul 25, 2022267.50269.80266.25268.95268.95189,500
Jul 22, 2022268.00268.15265.01267.89267.89113,600
Jul 21, 2022269.00269.40265.70268.60268.60100,400
Jul 20, 2022266.14269.60263.11268.11268.11197,800
Jul 19, 2022263.97267.18263.11266.01266.01118,700
Jul 18, 2022264.88266.10263.05263.53263.53118,200
Jul 15, 2022263.48266.34262.15264.00264.00130,200
Jul 14, 2022260.67264.89260.36263.29263.2990,000
Jul 13, 2022257.67262.49257.67261.93261.9375,000
Jul 12, 2022259.04260.04256.85259.00259.00133,300
Jul 11, 2022261.63262.00260.00260.00260.00140,100
Jul 08, 2022262.75263.22261.01262.68262.68172,900
Jul 07, 2022263.00264.15261.05263.42263.42139,500
Jul 06, 2022261.05263.41260.66263.00263.00136,400
Jul 05, 2022259.62261.55258.55261.29261.29225,100
Jul 01, 2022260.79261.37259.81261.00261.00162,700
Jun 30, 2022258.82262.09258.02262.09262.09143,700
Jun 29, 2022259.52260.79256.69260.03260.03205,300
Jun 28, 2022261.10261.92259.33259.33259.33102,300
Jun 27, 2022261.18261.80260.17260.50260.50159,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...