Rogers Corporation (ROG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +29.0%
- 3M
- +11.2%
- YTD
- +74.0%
- 1Y
- +94.6%
- 3Y
- +7.0%
- 5Y
- -2.9%
Loading 10-year price history...
ROG Historical Performance
ROG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.8%
- 2003 annual price return
- +90.7%
- 2004 annual price return
- -3.9%
- 2005 annual price return
- -7.8%
- 2006 annual price return
- +48.7%
- 2007 annual price return
- -27.7%
- 2008 annual price return
- -35.7%
- 2009 annual price return
- +7.3%
- 2010 annual price return
- +21.6%
- 2011 annual price return
- -7.8%
- 2012 annual price return
- +30.0%
- 2013 annual price return
- +19.8%
- 2014 annual price return
- +36.7%
- 2015 annual price return
- -35.1%
- 2016 annual price return
- +59.6%
- 2017 annual price return
- +110.3%
- 2018 annual price return
- -42.4%
- 2019 annual price return
- +24.7%
- 2020 annual price return
- +19.9%
- 2021 annual price return
- +79.5%
- 2022 annual price return
- -56.3%
- 2023 annual price return
- +10.9%
- 2024 annual price return
- -23.4%
- 2025 annual price return
- -7.4%
- 2026 annual price return
- +34.3%
ROG Stock Price Trajectory (1980–2026)
As of October 3, 2026, Rogers Corporation (ROG) trades at $160.00, representing a +94.6% return over the past year. The stock has delivered a -13.9% total return over five years (-2.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $274.51 on April 19, 2022. From this peak, ROG has corrected -41.7%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTSI (+151.1% 1Y), ENTG (+72.0% 1Y), and KLIC (+145.1% 1Y), ROG has underperformed the peer group average. Compare ROG vs MTSI →
ROG Historical Price Data · from 1980
Rows 1–50 of 11,732| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 159.24 | 162.66 | 158.96 | 160.00 | 215K | +2.70% |
| 2026-10-01 | 153.85 | 156.08 | 150.00 | 155.80 | 317K | +1.84% |
| 2026-09-30 | 138.66 | 165.94 | 138.66 | 152.99 | 1.09M | +10.73% |
| 2026-09-29 | 138.55 | 139.42 | 135.97 | 138.17 | 175K | +1.12% |
| 2026-09-28 | 136.53 | 138.40 | 134.81 | 136.64 | 143K | -0.81% |
| 2026-09-25 | 135.41 | 139.40 | 135.41 | 137.76 | 171K | +1.15% |
| 2026-09-24 | 136.26 | 138.50 | 134.83 | 136.20 | 251K | -2.32% |
| 2026-09-23 | 139.24 | 141.91 | 135.91 | 139.44 | 313K | +1.07% |
| 2026-09-22 | 131.57 | 138.35 | 131.57 | 137.96 | 347K | +6.25% |
| 2026-09-21 | 131.34 | 131.59 | 129.52 | 129.85 | 192K | +0.06% |
| 2026-09-18 | 133.64 | 133.82 | 128.51 | 129.77 | 442K | -0.86% |
| 2026-09-17 | 132.22 | 135.28 | 130.89 | 130.89 | 175K | +1.86% |
| 2026-09-16 | 132.40 | 133.72 | 124.76 | 128.50 | 305K | -1.93% |
| 2026-09-15 | 133.11 | 134.05 | 130.81 | 131.03 | 186K | -0.73% |
| 2026-09-14 | 131.69 | 133.25 | 130.47 | 132.00 | 228K | -3.42% |
| 2026-09-11 | 135.01 | 136.72 | 134.08 | 136.68 | 166K | +3.01% |
| 2026-09-10 | 130.52 | 134.50 | 128.42 | 132.68 | 173K | +2.31% |
| 2026-09-09 | 129.62 | 130.02 | 127.70 | 129.68 | 88K | +0.14% |
| 2026-09-08 | 128.55 | 130.44 | 127.57 | 129.50 | 138K | +1.31% |
| 2026-09-04 | 126.92 | 128.56 | 126.92 | 127.82 | 103K | +1.21% |
| 2026-09-03 | 121.96 | 126.51 | 121.96 | 126.29 | 134K | +1.80% |
| 2026-09-02 | 123.08 | 126.00 | 121.19 | 124.06 | 163K | +0.87% |
| 2026-09-01 | 122.10 | 125.20 | 122.10 | 122.99 | 145K | -2.05% |
| 2026-08-31 | 126.24 | 127.07 | 123.91 | 125.57 | 380K | +0.04% |
| 2026-08-28 | 129.37 | 131.18 | 124.59 | 125.52 | 217K | -2.95% |
| 2026-08-27 | 128.21 | 129.65 | 127.73 | 129.33 | 286K | +2.53% |
| 2026-08-26 | 126.85 | 127.10 | 124.11 | 126.14 | 123K | +1.12% |
| 2026-08-25 | 125.05 | 125.60 | 123.32 | 124.74 | 148K | +1.55% |
| 2026-08-24 | 124.44 | 124.80 | 120.52 | 122.84 | 165K | -2.93% |
| 2026-08-21 | 127.34 | 127.34 | 124.62 | 126.55 | 170K | +0.01% |
| 2026-08-20 | 128.05 | 128.99 | 125.31 | 126.54 | 173K | -2.42% |
| 2026-08-19 | 138.12 | 138.64 | 129.66 | 129.68 | 199K | -5.17% |
| 2026-08-18 | 141.16 | 142.47 | 135.49 | 136.75 | 209K | -6.30% |
| 2026-08-17 | 142.90 | 145.99 | 142.90 | 145.94 | 196K | +2.12% |
| 2026-08-14 | 140.60 | 143.90 | 138.96 | 142.91 | 161K | +3.78% |
| 2026-08-13 | 138.79 | 140.21 | 137.05 | 137.71 | 140K | -0.63% |
| 2026-08-12 | 139.36 | 140.59 | 136.79 | 138.58 | 247K | +2.61% |
| 2026-08-11 | 130.97 | 135.20 | 130.97 | 135.06 | 257K | +5.18% |
| 2026-08-10 | 134.56 | 134.56 | 128.27 | 128.41 | 108K | -4.52% |
| 2026-08-07 | 135.74 | 136.12 | 133.17 | 134.49 | 129K | +0.57% |
| 2026-08-06 | 131.67 | 135.21 | 130.70 | 133.73 | 195K | +1.17% |
| 2026-08-05 | 133.14 | 135.20 | 130.16 | 132.18 | 251K | -0.14% |
| 2026-08-04 | 128.87 | 133.07 | 127.62 | 132.37 | 291K | +5.40% |
| 2026-08-03 | 121.56 | 125.85 | 120.37 | 125.59 | 296K | +1.72% |
| 2026-07-31 | 124.51 | 125.38 | 120.11 | 123.47 | 271K | +1.09% |
| 2026-07-30 | 121.46 | 125.38 | 119.01 | 122.14 | 230K | +4.58% |
| 2026-07-29 | 120.07 | 130.12 | 114.53 | 116.79 | 573K | -2.01% |
| 2026-07-28 | 126.49 | 126.97 | 119.00 | 119.18 | 337K | -7.84% |
| 2026-07-27 | 131.38 | 132.67 | 124.66 | 129.32 | 229K | -1.05% |
| 2026-07-24 | 133.00 | 133.90 | 129.55 | 130.69 | 245K | -1.77% |
ROG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ROG — Frequently Asked Questions
Quick answers to the most common questions about buying ROG stock.
How has ROG stock performed recently?
ROG returned +94.6% over the past year, beating its 5-year annualized CAGR of -2.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ROG's all-time high price?
Rogers Corporation reached $274.51 on 2022-04-19. The 52-week high is $169.00. Current 1-year return of +94.6% places the stock closer to historical peaks.
Where can I download ROG historical price data?
This page provides ROG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.