Daily trading records

Rogers Historical Stock Prices by Trading Day

Rogers daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Rogers.

The verified trading-day record runs from June 3, 2026 through August 27, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Rogers email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Rogers's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.20%

From the August 20, 2026 close of $126.54 to $129.33 on August 27, 2026.

20-session performance

+5.89%

From the July 30, 2026 close of $122.14 to $129.33 on August 27, 2026.

60-session performance

-16.14%

From the June 2, 2026 close of $154.22 to $129.33 on August 27, 2026.

Rogers Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$128.21$130.23$127.26$129.33286,352+$3.19 (+2.53%)
$125.29$127.10$124.11$126.14123,563+$1.40 (+1.12%)
$125.05$125.60$123.32$124.74148,099+$1.90 (+1.55%)
$124.44$124.80$120.52$122.84164,500-$3.71 (-2.93%)
$127.34$127.34$124.62$126.55170,342+$0.01 (+0.01%)
$128.05$128.99$125.31$126.54173,332-$3.14 (-2.42%)
$138.12$138.64$129.66$129.68199,019-$7.07 (-5.17%)
$141.16$142.47$135.49$136.75208,536-$9.19 (-6.30%)
$142.90$145.9872$142.90$145.94195,762+$3.03 (+2.12%)
$140.60$143.90$138.96$142.91160,785+$5.20 (+3.78%)
$138.79$140.21$137.05$137.71140,084-$0.87 (-0.63%)
$139.36$140.59$136.79$138.58246,912+$3.52 (+2.61%)
$130.97$135.20$130.97$135.06256,636+$6.65 (+5.18%)
$134.56$134.56$128.27$128.41107,606-$6.08 (-4.52%)
$135.74$136.12$133.17$134.49128,534+$0.76 (+0.57%)
$131.67$135.21$130.70$133.73195,080+$1.55 (+1.17%)
$133.14$135.20$130.16$132.18250,541-$0.19 (-0.14%)
$128.87$133.07$127.6201$132.37291,188+$6.78 (+5.40%)
$121.56$125.845$120.365$125.59296,411+$2.12 (+1.72%)
$124.51$125.38$120.105$123.47270,787+$1.33 (+1.09%)
$121.46$125.38$119.005$122.14230,236+$5.35 (+4.58%)
$120.07$130.12$114.53$116.79573,185-$2.39 (-2.01%)
$126.49$126.97$119.00$119.18337,315-$10.14 (-7.84%)
$131.38$132.665$124.66$129.32229,375-$1.37 (-1.05%)
$133.00$133.895$129.55$130.69244,674-$2.35 (-1.77%)
$134.62$136.74$132.28$133.04229,760-$3.31 (-2.43%)
$135.56$138.11$135.43$136.35168,650-$1.31 (-0.95%)
$133.30$138.065$133.09$137.66162,609+$6.84 (+5.23%)
$133.04$134.65$129.89$130.82227,010-$1.42 (-1.07%)
$130.32$133.81$128.30$132.24533,647-$1.84 (-1.37%)
$135.15$137.39$132.48$134.08200,087-$4.31 (-3.11%)
$140.84$140.84$136.03$138.39196,423+$0.80 (+0.58%)
$138.78$140.51$137.065$137.59235,105+$2.76 (+2.05%)
$135.64$137.23$134.02$134.83165,544-$2.69 (-1.96%)
$137.25$140.22$135.75$137.52156,612-$1.52 (-1.09%)
$139.50$141.2825$137.00$139.04274,252+$3.63 (+2.68%)
$132.27$137.78$131.53$135.41359,724+$2.02 (+1.51%)
$137.66$137.70$131.03$133.39248,353-$7.71 (-5.46%)
$145.93$147.60$140.33$141.10239,261-$2.80 (-1.95%)
$156.43$157.932$143.415$143.90243,149-$13.18 (-8.39%)
$161.27$162.8093$157.00$157.08267,385-$6.65 (-4.06%)
$165.29$167.265$163.40$163.73472,009-$0.89 (-0.54%)
$158.56$164.905$155.24$164.62264,801+$4.09 (+2.55%)
$163.95$164.04$158.46$160.53581,516-$6.56 (-3.93%)
$166.56$168.98$162.925$167.09249,598+$4.95 (+3.05%)
$159.51$164.52$158.58$162.14283,522+$3.00 (+1.89%)
$160.21$163.98$158.68$159.14316,740-$7.37 (-4.43%)
$164.94$169.00$163.03$166.51393,189+$3.83 (+2.35%)
$161.73$165.14$160.10$162.68414,580+$4.20 (+2.65%)
$161.20$168.94$155.80$158.48570,448-$2.66 (-1.65%)
$157.19$162.67$155.0638$161.14608,981+$6.21 (+4.01%)
$155.99$160.4499$154.40$154.93478,062+$3.87 (+2.56%)
$146.34$153.135$146.34$151.06360,357+$5.07 (+3.47%)
$139.89$146.09$139.35$145.99211,939+$8.52 (+6.20%)
$141.46$143.87$136.725$137.47380,571-$3.32 (-2.36%)
$143.73$147.8699$135.52$140.79208,239-$0.13 (-0.09%)
$140.55$141.57$138.76$140.92182,616+$3.25 (+2.36%)
$143.93$147.90$137.67$137.67192,427-$8.11 (-5.56%)
$145.59$147.705$143.21$145.78142,634-$2.22 (-1.50%)
$152.18$153.81$148.00$148.00223,789-$6.22 (-4.03%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Rogers company profile.Review Rogers valuation and profitability metrics.Review Rogers analyst price targets.

Read the frequently asked questions.

What is Rogers's latest verified closing price?

Rogers closed at $129.33 on August 27, 2026.

What period does Rogers's price history cover?

The page shows 60 verified sessions from June 3, 2026 through August 27, 2026.

What data is included in Rogers's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Rogers's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Rogers's daily prices?

Daily aggregate prices are provided by Polygon.