Rogers Corporation
ROGNYSETechnology● Active
$140.92
+$3.25(+2.36%)
Market Cap$2.5B
P/E Ratio—
52W High$155.67
52W Low$61.17
Rogers Corporation（ROG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rog · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$274.51
Apr 19, 2022
-48.7% from here
5-Year Low5Y
$51.43
Apr 16, 2025
+174.0% from low
IPO Priceadj.
$4.97
Mar 17, 1980
+2.7K% since IPO
1 Year Ago
$69.20
Jun 9, 2025
+103.6% in 1Y
5 Years Ago
$193.48
Jun 8, 2021
-27.2% in 5Y
10 Years Ago
$65.81
Jun 8, 2016
+114.1% in 10Y
Historical Price Data · ROG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $140.55 | $141.57 | $138.76 | $140.92 | $140.92 | 179K | +0.26% |
| Jun 5, 2026 | $143.93 | $147.90 | $137.67 | $137.67 | $137.67 | 192K | -4.35% |
| Jun 4, 2026 | $145.59 | $147.71 | $143.21 | $145.78 | $145.78 | 143K | +0.13% |
| Jun 3, 2026 | $152.18 | $153.81 | $148.00 | $148.00 | $148.00 | 224K | -2.75% |
| Jun 2, 2026 | $149.99 | $155.67 | $148.45 | $154.22 | $154.22 | 369K | +2.82% |
| Jun 1, 2026 | $140.32 | $147.26 | $140.00 | $147.02 | $147.02 | 302K | +4.77% |
| May 29, 2026 | $144.51 | $146.02 | $138.52 | $141.52 | $141.52 | 276K | -2.07% |
| May 28, 2026 | $146.58 | $148.44 | $142.17 | $144.94 | $144.94 | 450K | -1.12% |
| May 27, 2026 | $145.04 | $146.09 | $140.27 | $145.85 | $145.85 | 261K | +0.56% |
| May 26, 2026 | $137.99 | $145.67 | $136.71 | $144.04 | $144.04 | 448K | +4.38% |
| May 22, 2026 | $133.65 | $136.70 | $133.19 | $135.13 | $135.13 | 159K | +1.11% |
| May 21, 2026 | $132.41 | $135.20 | $131.41 | $132.40 | $132.40 | 220K | -0.01% |
| May 20, 2026 | $131.79 | $133.28 | $128.83 | $133.00 | $133.00 | 569K | +0.92% |
| May 19, 2026 | $130.00 | $133.90 | $128.45 | $130.80 | $130.80 | 341K | +0.62% |
| May 18, 2026 | $140.78 | $140.78 | $133.49 | $133.80 | $133.80 | 349K | -4.96% |
| May 15, 2026 | $139.85 | $141.55 | $136.75 | $139.71 | $139.71 | 199K | -0.10% |
| May 14, 2026 | $143.79 | $144.29 | $139.78 | $142.83 | $142.83 | 194K | -0.67% |
| May 13, 2026 | $139.44 | $143.57 | $136.95 | $143.10 | $143.10 | 177K | +2.62% |
| May 12, 2026 | $138.48 | $139.15 | $133.31 | $138.43 | $138.43 | 246K | -0.04% |
| May 11, 2026 | $141.80 | $142.57 | $137.42 | $138.52 | $138.52 | 323K | -2.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ROG
Jan 1 → Dec 31 · 6 years2026+52.3%$92.51 → $140.92
+52.3%
2025-10.0%$101.70 → $91.57
-10.0%
2024-22.7%$131.43 → $101.61
-22.7%
2023+10.1%$119.93 → $132.07
+10.1%
2022-56.3%$273.00 → $119.34
-56.3%
2021+40.5%$194.32 → $273.00
+40.5%
Best Year2026 · +52.3%
Worst Year2022 · -56.3%
Positive Years3 / 6
Avg Annual Return+2.3%
6Y Total Return-27.5%
6Y CAGR~-5.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ROG?
If you invested $1,000 in ROG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,141
Total Return+114.1%
CAGR~+7.9% / yr
Profit+$1,141
Based on Jun 8, 2016 · $65.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rogers Corporation（ROG）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $140.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ROG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ROG 历史股价FMP 日线复权 OHLCV