Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,107.46 +288.13 (+1.26%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Rogers Corporation (ROG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 134.76 | 136.57 | 134.76 | 136.57 | 136.57 | 178,800 |
| 26 Jan 2023 | 133.45 | 135.41 | 132.90 | 135.36 | 135.36 | 228,400 |
| 25 Jan 2023 | 130.00 | 134.47 | 129.36 | 133.60 | 133.60 | 296,400 |
| 24 Jan 2023 | 132.10 | 132.53 | 130.46 | 131.20 | 131.20 | 209,100 |
| 23 Jan 2023 | 133.00 | 133.26 | 131.36 | 132.23 | 132.23 | 289,700 |
| 20 Jan 2023 | 130.70 | 132.99 | 129.50 | 132.98 | 132.98 | 213,900 |
| 19 Jan 2023 | 129.62 | 130.97 | 127.94 | 129.98 | 129.98 | 307,500 |
| 18 Jan 2023 | 131.00 | 131.82 | 129.39 | 130.06 | 130.06 | 321,900 |
| 17 Jan 2023 | 129.04 | 130.52 | 126.28 | 130.00 | 130.00 | 303,200 |
| 13 Jan 2023 | 126.97 | 130.76 | 126.04 | 130.01 | 130.01 | 399,600 |
| 12 Jan 2023 | 125.03 | 128.70 | 124.41 | 127.89 | 127.89 | 451,400 |
| 11 Jan 2023 | 122.71 | 125.49 | 122.71 | 124.67 | 124.67 | 317,600 |
| 10 Jan 2023 | 120.66 | 123.44 | 120.66 | 122.45 | 122.45 | 149,300 |
| 09 Jan 2023 | 119.62 | 122.64 | 118.28 | 121.41 | 121.41 | 396,300 |
| 06 Jan 2023 | 119.00 | 121.01 | 117.71 | 119.35 | 119.35 | 231,100 |
| 05 Jan 2023 | 118.04 | 119.37 | 116.37 | 118.57 | 118.57 | 355,000 |
| 04 Jan 2023 | 120.52 | 121.03 | 117.33 | 118.37 | 118.37 | 195,900 |
| 03 Jan 2023 | 119.93 | 123.25 | 118.96 | 119.09 | 119.09 | 313,900 |
| 30 Dec 2022 | 119.75 | 120.87 | 117.90 | 119.34 | 119.34 | 268,000 |
| 29 Dec 2022 | 115.45 | 121.82 | 115.18 | 120.98 | 120.98 | 525,200 |
| 28 Dec 2022 | 112.95 | 115.45 | 112.51 | 114.23 | 114.23 | 536,900 |
| 27 Dec 2022 | 114.00 | 114.00 | 111.55 | 112.49 | 112.49 | 228,600 |
| 23 Dec 2022 | 113.18 | 113.90 | 111.38 | 113.53 | 113.53 | 204,200 |
| 22 Dec 2022 | 114.18 | 114.18 | 110.97 | 113.18 | 113.18 | 264,200 |
| 21 Dec 2022 | 113.84 | 114.84 | 113.13 | 114.43 | 114.43 | 272,800 |
| 20 Dec 2022 | 113.94 | 115.72 | 112.67 | 113.74 | 113.74 | 313,400 |
| 19 Dec 2022 | 115.80 | 117.12 | 113.26 | 114.56 | 114.56 | 318,200 |
| 16 Dec 2022 | 118.24 | 119.39 | 113.75 | 115.60 | 115.60 | 1,613,900 |
| 15 Dec 2022 | 122.33 | 122.50 | 115.79 | 118.86 | 118.86 | 704,600 |
| 14 Dec 2022 | 121.70 | 124.27 | 120.66 | 122.30 | 122.30 | 587,000 |
| 13 Dec 2022 | 121.48 | 124.28 | 119.04 | 122.28 | 122.28 | 656,900 |
| 12 Dec 2022 | 119.36 | 121.12 | 118.41 | 120.36 | 120.36 | 491,300 |
| 09 Dec 2022 | 120.00 | 124.21 | 119.82 | 120.37 | 120.37 | 801,800 |
| 08 Dec 2022 | 120.28 | 126.29 | 119.90 | 119.91 | 119.91 | 788,200 |
| 07 Dec 2022 | 118.86 | 120.67 | 117.84 | 120.49 | 120.49 | 532,700 |
| 06 Dec 2022 | 119.67 | 120.00 | 116.81 | 119.09 | 119.09 | 509,000 |
| 05 Dec 2022 | 118.23 | 121.75 | 117.63 | 119.69 | 119.69 | 722,500 |
| 02 Dec 2022 | 111.63 | 119.07 | 110.27 | 118.72 | 118.72 | 843,100 |
| 01 Dec 2022 | 109.65 | 113.10 | 109.05 | 112.67 | 112.67 | 639,600 |
| 30 Nov 2022 | 104.42 | 109.04 | 104.31 | 109.04 | 109.04 | 557,300 |
| 29 Nov 2022 | 104.47 | 105.03 | 103.85 | 104.40 | 104.40 | 349,300 |
| 28 Nov 2022 | 105.90 | 106.71 | 103.90 | 104.29 | 104.29 | 274,800 |
| 25 Nov 2022 | 108.27 | 108.47 | 106.27 | 106.51 | 106.51 | 93,800 |
| 23 Nov 2022 | 101.13 | 108.98 | 101.08 | 108.21 | 108.21 | 643,400 |
| 22 Nov 2022 | 100.75 | 102.23 | 98.71 | 99.90 | 99.90 | 315,400 |
| 21 Nov 2022 | 100.00 | 101.37 | 98.45 | 100.85 | 100.85 | 477,600 |
| 18 Nov 2022 | 104.19 | 105.43 | 100.11 | 100.51 | 100.51 | 500,800 |
| 17 Nov 2022 | 103.72 | 104.86 | 102.00 | 103.69 | 103.69 | 472,200 |
| 16 Nov 2022 | 106.76 | 106.76 | 104.80 | 105.17 | 105.17 | 356,000 |
| 15 Nov 2022 | 104.77 | 107.88 | 104.15 | 107.09 | 107.09 | 571,300 |
| 14 Nov 2022 | 105.43 | 105.43 | 103.11 | 103.78 | 103.78 | 469,500 |
| 11 Nov 2022 | 108.00 | 108.33 | 103.72 | 104.55 | 104.55 | 697,200 |
| 10 Nov 2022 | 105.08 | 108.79 | 105.08 | 107.97 | 107.97 | 727,500 |
| 09 Nov 2022 | 102.06 | 104.51 | 99.80 | 102.48 | 102.48 | 1,242,100 |
| 08 Nov 2022 | 106.11 | 107.25 | 103.66 | 104.56 | 104.56 | 1,222,500 |
| 07 Nov 2022 | 106.77 | 109.96 | 103.50 | 105.35 | 105.35 | 1,072,200 |
| 04 Nov 2022 | 110.75 | 111.53 | 104.97 | 105.62 | 105.62 | 1,223,100 |
| 03 Nov 2022 | 119.25 | 120.05 | 107.70 | 108.89 | 108.89 | 2,558,100 |
| 02 Nov 2022 | 129.00 | 131.42 | 124.50 | 127.83 | 127.83 | 4,498,800 |
| 01 Nov 2022 | 235.50 | 235.55 | 228.54 | 229.49 | 229.49 | 701,100 |
| 31 Oct 2022 | 235.70 | 239.37 | 234.92 | 235.33 | 235.33 | 205,000 |
| 28 Oct 2022 | 236.61 | 240.97 | 234.54 | 236.05 | 236.05 | 141,500 |
| 27 Oct 2022 | 235.00 | 239.62 | 234.45 | 236.63 | 236.63 | 200,500 |
| 26 Oct 2022 | 237.30 | 237.30 | 233.36 | 234.10 | 234.10 | 193,400 |
| 25 Oct 2022 | 235.14 | 239.47 | 234.27 | 237.47 | 237.47 | 147,600 |
| 24 Oct 2022 | 236.97 | 238.09 | 234.69 | 235.14 | 235.14 | 134,900 |
| 21 Oct 2022 | 236.96 | 237.13 | 234.17 | 235.84 | 235.84 | 127,900 |
| 20 Oct 2022 | 237.56 | 240.16 | 233.27 | 234.76 | 234.76 | 186,500 |
| 19 Oct 2022 | 238.18 | 240.00 | 235.35 | 238.99 | 238.99 | 172,900 |
| 18 Oct 2022 | 235.69 | 240.66 | 235.69 | 239.90 | 239.90 | 161,700 |
| 17 Oct 2022 | 235.18 | 236.91 | 234.31 | 235.09 | 235.09 | 119,000 |
| 14 Oct 2022 | 230.30 | 235.28 | 229.30 | 234.35 | 234.35 | 284,800 |
| 13 Oct 2022 | 232.78 | 233.07 | 228.22 | 229.08 | 229.08 | 263,600 |
| 12 Oct 2022 | 234.08 | 234.36 | 230.65 | 231.32 | 231.32 | 144,100 |
| 11 Oct 2022 | 235.00 | 236.20 | 232.21 | 233.29 | 233.29 | 198,800 |
| 10 Oct 2022 | 236.00 | 237.22 | 234.09 | 234.77 | 234.77 | 69,200 |
| 07 Oct 2022 | 238.00 | 238.00 | 234.72 | 236.30 | 236.30 | 120,200 |
| 06 Oct 2022 | 241.53 | 241.64 | 237.19 | 238.02 | 238.02 | 147,100 |
| 05 Oct 2022 | 242.60 | 244.39 | 240.49 | 240.51 | 240.51 | 84,400 |
| 04 Oct 2022 | 244.17 | 245.32 | 243.40 | 244.63 | 244.63 | 112,200 |
| 03 Oct 2022 | 242.61 | 246.27 | 241.75 | 242.48 | 242.48 | 168,400 |
| 30 Sept 2022 | 246.63 | 248.25 | 240.46 | 241.88 | 241.88 | 267,800 |
| 29 Sept 2022 | 247.10 | 248.35 | 243.50 | 245.78 | 245.78 | 172,400 |
| 28 Sept 2022 | 244.00 | 247.24 | 242.16 | 246.03 | 246.03 | 169,100 |
| 27 Sept 2022 | 241.80 | 245.98 | 241.80 | 244.20 | 244.20 | 121,300 |
| 26 Sept 2022 | 245.00 | 245.87 | 241.50 | 241.62 | 241.62 | 130,100 |
| 23 Sept 2022 | 246.76 | 246.91 | 242.21 | 244.25 | 244.25 | 149,100 |
| 22 Sept 2022 | 240.84 | 252.49 | 240.49 | 246.76 | 246.76 | 350,300 |
| 21 Sept 2022 | 243.52 | 244.85 | 241.48 | 241.48 | 241.48 | 105,100 |
| 20 Sept 2022 | 241.99 | 243.38 | 241.30 | 242.39 | 242.39 | 136,800 |
| 19 Sept 2022 | 249.30 | 249.30 | 243.00 | 243.39 | 243.39 | 313,700 |
| 16 Sept 2022 | 249.57 | 250.09 | 247.49 | 249.23 | 249.23 | 295,300 |
| 15 Sept 2022 | 253.65 | 253.65 | 249.49 | 249.79 | 249.79 | 209,100 |
| 14 Sept 2022 | 254.00 | 254.99 | 252.15 | 253.99 | 253.99 | 88,200 |
| 13 Sept 2022 | 253.93 | 254.69 | 253.00 | 253.64 | 253.64 | 115,400 |
| 12 Sept 2022 | 255.18 | 256.00 | 253.01 | 254.89 | 254.89 | 151,500 |
| 09 Sept 2022 | 252.60 | 255.24 | 251.79 | 254.07 | 254.07 | 183,000 |
| 08 Sept 2022 | 250.00 | 252.08 | 244.80 | 252.00 | 252.00 | 391,900 |
| 07 Sept 2022 | 252.00 | 252.45 | 249.20 | 250.15 | 250.15 | 312,100 |
| 06 Sept 2022 | 257.19 | 257.19 | 249.58 | 251.67 | 251.67 | 486,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
