Australia markets close in 55 minutes

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.09-0.60 (-0.50%)
At close: 04:00PM EST
116.75 -2.34 (-1.96%)
After hours: 05:51PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022119.67120.00116.81119.09119.09509,000
05 Dec 2022118.23121.75117.63119.69119.69722,500
02 Dec 2022111.63119.07110.27118.72118.72843,100
01 Dec 2022109.65113.10109.05112.67112.67639,600
30 Nov 2022104.42109.04104.31109.04109.04557,300
29 Nov 2022104.47105.03103.85104.40104.40349,300
28 Nov 2022105.90106.71103.90104.29104.29274,800
25 Nov 2022108.27108.47106.27106.51106.5193,800
23 Nov 2022101.13108.98101.08108.21108.21643,400
22 Nov 2022100.75102.2398.7199.9099.90315,400
21 Nov 2022100.00101.3798.45100.85100.85477,600
18 Nov 2022104.19105.43100.11100.51100.51500,800
17 Nov 2022103.72104.86102.00103.69103.69472,200
16 Nov 2022106.76106.76104.80105.17105.17356,000
15 Nov 2022104.77107.88104.15107.09107.09571,300
14 Nov 2022105.43105.43103.11103.78103.78469,500
11 Nov 2022108.00108.33103.72104.55104.55697,200
10 Nov 2022105.08108.79105.08107.97107.97727,500
09 Nov 2022102.06104.5199.80102.48102.481,242,100
08 Nov 2022106.11107.25103.66104.56104.561,222,500
07 Nov 2022106.77109.96103.50105.35105.351,072,200
04 Nov 2022110.75111.53104.97105.62105.621,223,100
03 Nov 2022119.25120.05107.70108.89108.892,558,100
02 Nov 2022129.00131.42124.50127.83127.834,498,800
01 Nov 2022235.50235.55228.54229.49229.49701,100
31 Oct 2022235.70239.37234.92235.33235.33205,000
28 Oct 2022236.61240.97234.54236.05236.05141,500
27 Oct 2022235.00239.62234.45236.63236.63200,500
26 Oct 2022237.30237.30233.36234.10234.10193,400
25 Oct 2022235.14239.47234.27237.47237.47147,600
24 Oct 2022236.97238.09234.69235.14235.14134,900
21 Oct 2022236.96237.13234.17235.84235.84127,900
20 Oct 2022237.56240.16233.27234.76234.76186,500
19 Oct 2022238.18240.00235.35238.99238.99172,900
18 Oct 2022235.69240.66235.69239.90239.90161,700
17 Oct 2022235.18236.91234.31235.09235.09119,000
14 Oct 2022230.30235.28229.30234.35234.35284,800
13 Oct 2022232.78233.07228.22229.08229.08263,600
12 Oct 2022234.08234.36230.65231.32231.32144,100
11 Oct 2022235.00236.20232.21233.29233.29198,800
10 Oct 2022236.00237.22234.09234.77234.7769,200
07 Oct 2022238.00238.00234.72236.30236.30120,200
06 Oct 2022241.53241.64237.19238.02238.02147,100
05 Oct 2022242.60244.39240.49240.51240.5184,400
04 Oct 2022244.17245.32243.40244.63244.63112,200
03 Oct 2022242.61246.27241.75242.48242.48168,400
30 Sept 2022246.63248.25240.46241.88241.88267,800
29 Sept 2022247.10248.35243.50245.78245.78172,400
28 Sept 2022244.00247.24242.16246.03246.03169,100
27 Sept 2022241.80245.98241.80244.20244.20121,300
26 Sept 2022245.00245.87241.50241.62241.62130,100
23 Sept 2022246.76246.91242.21244.25244.25149,100
22 Sept 2022240.84252.49240.49246.76246.76350,300
21 Sept 2022243.52244.85241.48241.48241.48105,100
20 Sept 2022241.99243.38241.30242.39242.39136,800
19 Sept 2022249.30249.30243.00243.39243.39313,700
16 Sept 2022249.57250.09247.49249.23249.23295,300
15 Sept 2022253.65253.65249.49249.79249.79209,100
14 Sept 2022254.00254.99252.15253.99253.9988,200
13 Sept 2022253.93254.69253.00253.64253.64115,400
12 Sept 2022255.18256.00253.01254.89254.89151,500
09 Sept 2022252.60255.24251.79254.07254.07183,000
08 Sept 2022250.00252.08244.80252.00252.00391,900
07 Sept 2022252.00252.45249.20250.15250.15312,100
06 Sept 2022257.19257.19249.58251.67251.67486,000
02 Sept 2022252.00258.50251.95257.37257.37366,400
01 Sept 2022251.14252.75249.88250.32250.32235,400
31 Aug 2022253.15253.96250.23250.52250.52166,900
30 Aug 2022253.65255.27253.15253.71253.71104,500
29 Aug 2022253.87254.21252.58253.15253.1597,100
26 Aug 2022255.55255.98253.73254.56254.5680,400
25 Aug 2022252.77254.93252.00254.70254.70117,800
24 Aug 2022253.00256.00252.50252.57252.57226,100
23 Aug 2022264.55265.85250.64252.76252.76751,600
22 Aug 2022266.00266.38264.67264.79264.79207,900
19 Aug 2022269.48269.50265.55266.18266.18201,800
18 Aug 2022269.50270.20268.68269.35269.35144,500
17 Aug 2022269.54270.65269.21269.50269.50119,800
16 Aug 2022269.15270.10269.00269.65269.6563,900
15 Aug 2022268.83269.78268.51269.68269.68137,800
12 Aug 2022268.19269.10267.33269.10269.1092,000
11 Aug 2022268.50268.85267.00267.32267.32132,600
10 Aug 2022267.82268.41267.05268.00268.00189,000
09 Aug 2022266.64266.91265.77266.22266.22111,700
08 Aug 2022269.30269.93266.50266.55266.55182,600
05 Aug 2022266.39269.15266.20269.10269.1077,800
04 Aug 2022266.16269.19265.81266.20266.20247,700
03 Aug 2022267.02268.93265.75267.77267.77105,000
02 Aug 2022267.26268.32266.83266.99266.99245,800
01 Aug 2022267.85269.20266.42267.50267.50111,700
29 July 2022268.29270.65265.02269.25269.25164,300
28 July 2022268.94271.12265.01269.55269.55141,200
27 July 2022266.79269.30266.03269.30269.30133,300
26 July 2022267.56269.30265.01267.99267.9994,500
25 July 2022267.50269.80266.25268.95268.95189,500
22 July 2022268.00268.15265.01267.89267.89113,600
21 July 2022269.00269.40265.70268.60268.60100,400
20 July 2022266.14269.60263.11268.11268.11197,800
19 July 2022263.97267.18263.11266.01266.01118,700
18 July 2022264.88266.10263.05263.53263.53118,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...