Rogers Stock Price History
NYSE: ROGIndustrialsMajor ChemicalsUSD
147.41-0.71 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROG price history at a glance
The price history for Rogers (ROG) on this page begins on March 17, 1980, when the stock closed at $5.25; it most recently closed at $147.41 on October 5, 2026. The highest price in this record is $274.51, reached on April 18, 2022; the latest close is 46.3% below that peak. Across the 45 complete calendar years in the table, ROG finished higher in 22 and lower in 23. Its best year was 2000 (+114.7%) and its worst was 2022 (-56.3%).
Over roughly 47 years the share price changed +2707.8%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, ROG has gained 75.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $274.51
- Date of high
- Apr 18, 2022
- Low since 1980
- $2.88
- Date of low
- Aug 17, 1992
- 52-week high
- $169.00
- 52-week low
- $75.14
- IPO year
- 1960
- Last close
- $147.41
ROG returns
1 week
-7.87%
1 month
+13.67%
3 months
+7.19%
6 months
+24.97%
Year to date
+60.98%
1 year
+75.22%
3 years
+19.79%
5 years
-21.39%
ROG price return, excluding dividends.
ROG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 147.41 | +60.28% |
| 2025 | 91.97 | -8.71% |
| 2024 | 100.75 | -23.71% |
| 2023 | 132.07 | +10.67% |
| 2022 | 119.34 | -56.29% |
| 2021 | 273.00 | +75.80% |
| 2020 | 155.29 | +20.74% |
| 2019 | 128.62 | +31.08% |
| 2018 | 98.12 | -39.40% |
| 2017 | 161.92 | +110.81% |
| 2016 | 76.81 | +48.94% |
| 2015 | 51.57 | -35.11% |
| 2014 | 79.47 | +33.65% |
| 2013 | 59.46 | +16.18% |
| 2012 | 51.18 | +38.85% |
| 2011 | 36.86 | -3.63% |
| 2010 | 38.25 | +26.20% |
| 2009 | 30.31 | +7.25% |
| 2008 | 28.26 | -30.38% |
| 2007 | 40.59 | -31.38% |
| 2006 | 59.15 | +50.97% |
| 2005 | 39.18 | -9.10% |
| 2004 | 43.10 | -3.86% |
| 2003 | 44.83 | +94.07% |
| 2002 | 23.10 | -23.89% |
| 2001 | 30.35 | -26.09% |
| 2000 | 41.06 | +114.71% |
| 1999 | 19.13 | +28.03% |
| 1998 | 14.94 | -26.69% |
| 1997 | 20.38 | +49.54% |
| 1996 | 13.63 | +25.29% |
| 1995 | 10.88 | -12.56% |
| 1994 | 12.44 | +90.43% |
| 1993 | 6.53 | +86.61% |
| 1992 | 3.50 | -12.50% |
| 1991 | 4.00 | -6.57% |
| 1990 | 4.28 | -26.74% |
| 1989 | 5.84 | -0.53% |
| 1988 | 5.88 | +11.90% |
| 1987 | 5.25 | +15.07% |
| 1986 | 4.56 | -13.61% |
| 1985 | 5.28 | -10.58% |
| 1984 | 5.91 | -33.68% |
| 1983 | 8.91 | +111.11% |
| 1982 | 4.22 | -8.78% |
| 1981 | 4.63 | -10.84% |
| 1980* | 5.19 | -1.19% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ROG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 148.00 | 150.01 | 145.99 | 147.41 | -0.48% | |
| 151.85 | 152.58 | 147.62 | 148.12 | -3.79% | |
| 153.30 | 155.45 | 151.83 | 153.96 | -1.69% | |
| 160.13 | 161.46 | 156.10 | 156.60 | -1.57% | |
| 160.00 | 161.36 | 158.91 | 159.10 | -0.56% | |
| 159.27 | 162.71 | 156.16 | 160.00 | +2.70% | |
| 153.85 | 156.91 | 150.00 | 155.80 | +1.84% | |
| 138.74 | 165.94 | 138.70 | 152.99 | +10.73% | |
| 138.55 | 139.42 | 135.97 | 138.17 | +1.12% | |
| 136.53 | 139.34 | 134.81 | 136.64 | -0.81% | |
| 136.12 | 139.40 | 134.59 | 137.76 | +1.15% | |
| 136.74 | 138.50 | 134.83 | 136.20 | -2.32% | |
| 139.24 | 141.91 | 135.91 | 139.44 | +1.07% | |
| 130.50 | 138.33 | 129.40 | 137.96 | +6.25% | |
| 132.08 | 132.08 | 129.52 | 129.85 | +0.06% | |
| 132.57 | 133.25 | 128.48 | 129.77 | -0.86% | |
| 132.22 | 136.04 | 130.87 | 130.89 | +1.86% | |
| 132.40 | 133.72 | 124.76 | 128.50 | -1.93% | |
| 132.95 | 134.05 | 130.86 | 131.03 | -0.73% | |
| 131.69 | 133.25 | 130.47 | 132.00 | -3.42% | |
| 135.00 | 136.75 | 134.08 | 136.68 | +3.01% | |
| 128.99 | 134.50 | 128.42 | 132.68 | +2.31% | |
| 129.06 | 130.02 | 127.70 | 129.68 | +0.14% | |
| 128.55 | 130.44 | 127.33 | 129.50 | +1.31% | |
| 127.10 | 128.81 | 126.93 | 127.82 | +1.21% | |
| 123.76 | 126.57 | 121.08 | 126.29 | +1.80% | |
| 123.08 | 126.00 | 121.19 | 124.06 | +0.87% | |
| 123.45 | 125.10 | 122.48 | 122.99 | -2.05% | |
| 126.68 | 127.07 | 123.91 | 125.57 | +0.04% | |
| 129.37 | 131.19 | 124.59 | 125.52 | -2.95% | |
| 128.21 | 130.23 | 127.26 | 129.33 | +2.53% | |
| 125.29 | 127.10 | 124.11 | 126.14 | +1.12% | |
| 125.05 | 125.60 | 123.32 | 124.74 | +1.55% | |
| 124.44 | 124.80 | 120.52 | 122.84 | -2.93% | |
| 127.34 | 127.34 | 124.62 | 126.55 | +0.01% | |
| 128.05 | 128.99 | 125.31 | 126.54 | -2.42% | |
| 138.12 | 138.64 | 129.66 | 129.68 | -5.17% | |
| 141.16 | 142.47 | 135.49 | 136.75 | -6.30% | |
| 142.90 | 145.99 | 142.90 | 145.94 | +2.12% | |
| 140.60 | 143.90 | 138.96 | 142.91 | +3.78% | |
| 138.79 | 140.21 | 137.05 | 137.71 | -0.63% | |
| 139.36 | 140.59 | 136.79 | 138.58 | +2.61% | |
| 130.97 | 135.20 | 130.97 | 135.06 | +5.18% | |
| 134.56 | 134.56 | 128.27 | 128.41 | -4.52% | |
| 135.74 | 136.12 | 133.17 | 134.49 | +0.57% | |
| 131.67 | 135.21 | 130.70 | 133.73 | +1.17% | |
| 133.14 | 135.20 | 130.16 | 132.18 | -0.14% | |
| 128.87 | 133.07 | 127.62 | 132.37 | +5.40% | |
| 121.56 | 125.85 | 120.37 | 125.59 | +1.72% | |
| 124.51 | 125.38 | 120.11 | 123.47 | +1.09% | |
| 121.46 | 125.38 | 119.01 | 122.14 | +4.58% | |
| 120.07 | 130.12 | 114.53 | 116.79 | -2.01% | |
| 126.49 | 126.97 | 119.00 | 119.18 | -7.84% | |
| 131.38 | 132.67 | 124.66 | 129.32 | -1.05% | |
| 133.00 | 133.90 | 129.55 | 130.69 | -1.77% | |
| 134.62 | 136.74 | 132.28 | 133.04 | -2.43% | |
| 135.56 | 138.11 | 135.43 | 136.35 | -0.95% | |
| 133.30 | 138.07 | 133.09 | 137.66 | +5.23% | |
| 133.04 | 134.65 | 129.89 | 130.82 | -1.07% | |
| 130.32 | 133.81 | 128.30 | 132.24 | -1.37% | |
| 135.15 | 137.39 | 132.48 | 134.08 | -3.11% | |
| 140.84 | 140.84 | 136.03 | 138.39 | +0.58% | |
| 138.78 | 140.51 | 137.07 | 137.59 | +2.05% | |
| 135.64 | 137.23 | 134.02 | 134.83 | -1.96% | |
| 137.25 | 140.22 | 135.75 | 137.52 | -1.09% | |
| 139.50 | 141.28 | 137.00 | 139.04 | +2.68% | |
| 132.27 | 137.78 | 131.53 | 135.41 | +1.51% | |
| 137.66 | 137.70 | 131.03 | 133.39 | -5.46% | |
| 145.93 | 147.60 | 140.33 | 141.10 | -1.95% | |
| 156.43 | 157.93 | 143.42 | 143.90 | -8.39% | |
| 161.27 | 162.81 | 157.00 | 157.08 | -4.06% | |
| 165.29 | 167.27 | 163.40 | 163.73 | -0.54% | |
| 158.56 | 164.91 | 155.24 | 164.62 | +2.55% | |
| 163.95 | 164.04 | 158.46 | 160.53 | -3.93% | |
| 166.56 | 168.98 | 162.93 | 167.09 | +3.05% | |
| 159.51 | 164.52 | 158.58 | 162.14 | +1.89% | |
| 160.21 | 163.98 | 158.68 | 159.14 | -4.43% | |
| 164.94 | 169.00 | 163.03 | 166.51 | +2.35% | |
| 161.73 | 165.14 | 160.10 | 162.68 | +2.65% | |
| 161.20 | 168.94 | 155.80 | 158.48 | -1.65% | |
| 157.19 | 162.67 | 155.06 | 161.14 | +4.01% | |
| 155.99 | 160.45 | 154.40 | 154.93 | +2.56% | |
| 146.34 | 153.14 | 146.34 | 151.06 | +3.47% | |
| 139.89 | 146.09 | 139.35 | 145.99 | +6.20% | |
| 141.46 | 143.87 | 136.73 | 137.47 | -2.36% | |
| 143.73 | 147.87 | 135.52 | 140.79 | -0.09% | |
| 140.55 | 141.57 | 138.76 | 140.92 | +2.36% | |
| 143.93 | 147.90 | 137.67 | 137.67 | -5.56% | |
| 145.59 | 147.71 | 143.21 | 145.78 | -1.50% | |
| 152.18 | 153.81 | 148.00 | 148.00 | -4.03% | |
| 149.99 | 155.67 | 148.45 | 154.22 | +4.90% | |
| 140.32 | 147.26 | 140.00 | 147.02 | +3.89% | |
| 144.51 | 146.02 | 138.52 | 141.52 | -2.36% | |
| 146.58 | 148.44 | 142.17 | 144.94 | -0.62% | |
| 145.04 | 146.09 | 140.27 | 145.85 | +1.26% | |
| 137.99 | 145.67 | 136.71 | 144.04 | +6.59% | |
| 133.65 | 136.70 | 133.19 | 135.13 | +2.06% | |
| 132.41 | 135.20 | 131.41 | 132.40 | -0.45% | |
| 131.79 | 133.28 | 128.83 | 133.00 | +1.68% | |
| 130.00 | 133.90 | 128.45 | 130.80 | -2.24% | |
| 140.78 | 140.78 | 133.49 | 133.80 | -4.23% | |
| 139.85 | 141.55 | 136.75 | 139.71 | -2.18% | |
| 143.79 | 144.29 | 139.78 | 142.83 | -0.19% | |
| 139.44 | 143.57 | 136.95 | 143.10 | +3.37% | |
| 138.48 | 139.15 | 133.31 | 138.43 | -0.06% | |
| 141.80 | 142.57 | 137.42 | 138.52 | -1.52% | |
| 138.34 | 141.63 | 138.18 | 140.66 | +2.48% | |
| 142.99 | 144.46 | 135.94 | 137.26 | -2.37% | |
| 139.56 | 143.81 | 136.53 | 140.59 | +1.74% | |
| 136.23 | 138.87 | 133.75 | 138.18 | +2.36% | |
| 134.28 | 135.12 | 132.12 | 135.00 | +0.42% | |
| 135.76 | 137.94 | 133.89 | 134.44 | -0.97% | |
| 128.52 | 136.14 | 127.33 | 135.75 | +6.60% | |
| 131.40 | 132.44 | 123.45 | 127.35 | -1.60% | |
| 131.32 | 133.69 | 127.84 | 129.42 | -2.32% | |
| 132.18 | 132.73 | 128.69 | 132.50 | +0.79% | |
| 129.93 | 133.78 | 127.49 | 131.46 | +2.37% | |
| 122.88 | 131.76 | 122.88 | 128.42 | +6.38% | |
| 124.81 | 125.50 | 120.69 | 120.72 | -2.24% | |
| 125.38 | 127.67 | 122.39 | 123.48 | -1.00% | |
| 122.54 | 125.15 | 122.34 | 124.73 | +1.95% | |
| 120.00 | 122.58 | 120.00 | 122.34 | +2.82% | |
| 117.58 | 118.98 | 117.11 | 118.98 | +1.00% | |
| 117.03 | 117.80 | 115.13 | 117.80 | -0.14% | |
| 119.14 | 120.00 | 116.57 | 117.97 | -0.91% | |
| 117.84 | 119.37 | 116.32 | 119.05 | +0.92% | |
| 116.54 | 118.79 | 115.32 | 117.96 | +2.09% | |
| 113.92 | 116.89 | 113.08 | 115.55 | +1.31% | |
| 111.07 | 114.68 | 108.76 | 114.06 | +6.11% | |
| 105.33 | 107.66 | 104.55 | 107.49 | +1.60% | |
| 105.48 | 106.70 | 103.66 | 105.80 | +0.28% | |
| 104.62 | 106.30 | 103.89 | 105.50 | -0.51% | |
| 107.73 | 109.39 | 105.33 | 106.04 | -1.20% | |
| 107.24 | 109.61 | 106.00 | 107.33 | +1.25% | |
| 110.57 | 110.57 | 105.36 | 106.00 | -3.05% | |
| 108.22 | 110.00 | 106.84 | 109.33 | +0.04% | |
| 108.18 | 110.72 | 107.75 | 109.29 | -0.38% | |
| 105.87 | 109.85 | 104.23 | 109.71 | +5.00% | |
| 101.57 | 105.22 | 101.57 | 104.49 | +2.04% | |
| 99.48 | 103.19 | 99.48 | 102.40 | +3.88% | |
| 102.51 | 102.51 | 97.06 | 98.58 | -3.76% | |
| 99.10 | 103.34 | 98.78 | 102.43 | +1.68% | |
| 100.77 | 104.09 | 99.92 | 100.74 | -0.27% | |
| 102.45 | 104.06 | 98.86 | 101.01 | -0.80% | |
| 104.10 | 105.00 | 101.40 | 101.82 | -0.64% | |
| 104.17 | 104.83 | 101.48 | 102.48 | -0.62% | |
| 103.32 | 104.32 | 102.32 | 103.12 | -1.80% | |
| 105.41 | 106.16 | 104.20 | 105.01 | -0.51% | |
| 104.05 | 107.42 | 104.05 | 105.55 | +0.74% | |
| 102.03 | 104.90 | 99.85 | 104.77 | +1.15% | |
| 105.35 | 106.91 | 101.77 | 103.58 | -5.34% | |
| 107.86 | 109.78 | 104.90 | 109.42 | -0.33% | |
| 111.87 | 111.99 | 108.89 | 109.78 | -0.80% | |
| 108.61 | 111.25 | 105.96 | 110.67 | -1.11% | |
| 106.66 | 111.92 | 106.66 | 111.91 | +3.78% | |
| 106.51 | 107.90 | 106.02 | 107.83 | -0.46% | |
| 110.10 | 111.05 | 107.44 | 108.33 | -1.31% | |
| 109.48 | 111.18 | 108.60 | 109.77 | +1.43% | |
| 107.25 | 108.76 | 106.55 | 108.22 | +1.89% | |
| 106.01 | 107.63 | 102.64 | 106.21 | -1.19% | |
| 111.04 | 112.59 | 107.10 | 107.49 | -3.26% | |
| 105.98 | 112.34 | 105.57 | 111.11 | +3.65% | |
| 106.22 | 111.18 | 102.15 | 107.20 | +3.95% | |
| 104.17 | 106.29 | 102.46 | 103.13 | -4.32% | |
| 108.71 | 108.71 | 104.46 | 107.79 | -1.09% | |
| 111.41 | 112.81 | 108.47 | 108.98 | -1.11% | |
| 106.93 | 111.00 | 106.75 | 110.20 | +3.96% | |
| 105.99 | 107.71 | 104.83 | 106.00 | -0.09% | |
| 105.81 | 106.44 | 104.46 | 106.10 | +0.16% | |
| 103.35 | 107.05 | 103.35 | 105.93 | +3.75% | |
| 102.35 | 103.98 | 101.20 | 102.10 | -0.40% | |
| 102.36 | 103.16 | 99.87 | 102.51 | +2.00% | |
| 98.93 | 100.55 | 97.74 | 100.50 | +2.55% | |
| 97.60 | 98.98 | 96.74 | 98.00 | +0.78% | |
| 97.76 | 98.97 | 96.23 | 97.24 | -1.97% | |
| 96.95 | 99.63 | 96.23 | 99.19 | +3.26% | |
| 97.71 | 98.67 | 95.21 | 96.06 | -1.52% | |
| 98.19 | 98.75 | 97.35 | 97.54 | -0.57% | |
| 95.67 | 98.79 | 94.85 | 98.10 | +3.37% | |
| 98.01 | 99.33 | 93.98 | 94.90 | -3.41% | |
| 101.10 | 103.15 | 98.12 | 98.25 | -2.08% | |
| 100.81 | 102.68 | 98.96 | 100.34 | +0.44% | |
| 98.99 | 100.74 | 98.21 | 99.90 | +0.82% | |
| 100.86 | 100.86 | 98.29 | 99.09 | -1.78% | |
| 100.10 | 102.29 | 100.03 | 100.89 | +1.24% | |
| 97.62 | 99.85 | 96.88 | 99.65 | +2.37% | |
| 96.89 | 99.83 | 96.60 | 97.34 | +0.94% | |
| 95.35 | 97.16 | 94.96 | 96.43 | +0.73% | |
| 93.66 | 96.18 | 93.66 | 95.73 | +1.97% | |
| 92.40 | 94.78 | 91.87 | 93.88 | +0.84% | |
| 96.11 | 96.11 | 92.92 | 93.10 | -3.36% | |
| 92.49 | 96.40 | 92.49 | 96.34 | +3.13% | |
| 92.10 | 94.89 | 92.10 | 93.42 | +1.58% | |
| 92.51 | 94.34 | 90.79 | 91.97 | +0.44% | |
| 93.72 | 93.72 | 91.33 | 91.57 | -2.12% | |
| 93.89 | 94.19 | 93.08 | 93.55 | -0.30% | |
| 93.51 | 93.91 | 92.44 | 93.83 | -0.46% | |
| 93.57 | 94.37 | 92.86 | 94.26 | +0.24% | |
| 93.09 | 94.41 | 93.09 | 94.03 | +0.67% | |
| 92.69 | 93.86 | 92.18 | 93.40 | -0.50% | |
| 94.10 | 95.12 | 93.57 | 93.87 | +0.23% | |
| 92.07 | 93.65 | 91.03 | 93.65 | +1.39% | |
| 92.77 | 93.32 | 91.40 | 92.37 | +0.59% | |
| 92.00 | 93.50 | 90.70 | 91.83 | -0.55% | |
| 91.59 | 92.78 | 91.32 | 92.34 | +0.64% | |
| 93.55 | 93.55 | 88.58 | 91.75 | -1.45% | |
| 95.00 | 95.00 | 91.55 | 93.10 | -1.66% | |
| 91.70 | 94.78 | 91.47 | 94.67 | +3.24% | |
| 87.39 | 91.84 | 87.39 | 91.70 | +4.93% | |
| 85.29 | 87.81 | 85.29 | 87.39 | +2.34% | |
| 87.15 | 87.45 | 85.09 | 85.39 | -1.84% | |
| 86.45 | 87.90 | 86.27 | 86.99 | -0.24% | |
| 87.45 | 88.84 | 86.84 | 87.20 | -0.76% | |
| 86.51 | 88.80 | 86.51 | 87.87 | +1.64% | |
| 84.93 | 87.35 | 84.21 | 86.45 | +2.32% | |
| 82.67 | 84.84 | 82.24 | 84.49 | +0.81% | |
| 83.35 | 83.98 | 81.97 | 83.81 | +1.69% | |
| 80.93 | 84.02 | 80.93 | 82.42 | +0.94% | |
| 80.79 | 82.54 | 80.49 | 81.65 | +2.09% | |
| 79.78 | 80.53 | 78.82 | 79.98 | -0.12% | |
| 75.80 | 80.96 | 75.80 | 80.08 | +5.98% | |
| 78.82 | 79.50 | 75.14 | 75.56 | -2.01% | |
| 79.62 | 80.13 | 76.94 | 77.11 | -2.69% | |
| 76.94 | 79.57 | 76.53 | 79.24 | +3.18% | |
| 78.13 | 79.03 | 76.55 | 76.80 | -1.98% | |
| 78.00 | 79.29 | 76.89 | 78.35 | -1.19% | |
| 82.11 | 82.64 | 78.87 | 79.29 | -3.62% | |
| 84.33 | 85.55 | 81.92 | 82.27 | -2.12% | |
| 84.35 | 85.46 | 83.41 | 84.05 | -1.19% | |
| 85.34 | 86.25 | 83.93 | 85.06 | +0.93% | |
| 84.11 | 84.48 | 82.98 | 84.28 | -0.20% | |
| 85.30 | 86.33 | 83.25 | 84.45 | -1.44% | |
| 83.21 | 85.88 | 82.90 | 85.68 | +4.08% | |
| 81.23 | 83.88 | 80.00 | 82.32 | -0.58% | |
| 87.51 | 88.22 | 82.55 | 82.80 | -5.41% | |
| 88.18 | 89.12 | 84.40 | 87.54 | -0.83% | |
| 90.68 | 98.08 | 87.59 | 88.27 | +5.60% | |
| 86.41 | 86.68 | 81.31 | 83.59 | -2.52% | |
| 86.10 | 86.10 | 83.62 | 85.75 | -0.81% | |
| 87.08 | 87.59 | 85.40 | 86.45 | +0.10% | |
| 87.26 | 87.93 | 86.06 | 86.36 | -0.80% | |
| 84.85 | 87.39 | 84.85 | 87.06 | +2.90% | |
| 85.09 | 85.74 | 83.68 | 84.61 | -0.66% | |
| 86.10 | 86.49 | 84.98 | 85.17 | -0.76% | |
| 84.81 | 86.57 | 84.81 | 85.82 | +2.00% | |
| 84.48 | 85.88 | 83.62 | 84.14 | -1.51% | |
| 86.77 | 87.16 | 85.43 | 85.43 | -1.05% | |
| 84.30 | 86.72 | 84.01 | 86.34 | +3.06% | |
| 83.33 | 85.09 | 83.07 | 83.78 | -0.93% | |
| 83.11 | 84.61 | 82.38 | 84.57 | +3.68% | |
| 84.22 | 84.65 | 80.74 | 81.57 | -3.04% | |
| 84.75 | 84.75 | 82.93 | 84.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROG chart for longer ranges.