Rogers Corp (ROG) stock
ROGNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 11/3031% above fair value
$125.63−4.29 (-3.30%)
Close on Nov 13, 2026Market cap $2.24BP/E 49.7Yield –
Price history
Rogers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$125.63
-3.30% on the day
52-week range
$75.14 – $169.00
-25.7% from the high
Change over 52 weeks
+58.4%
From $79.29 on Nov 13, 2025
Average volume
236,886
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $130.27 | $130.76 | $124.27 | $125.63 | -3.30% | 138,464 |
| Nov 12, 2026 | $127.87 | $132.73 | $127.50 | $129.92 | -0.74% | 226,302 |
| Nov 11, 2026 | $133.67 | $133.67 | $129.22 | $130.89 | +2.03% | 131,286 |
| Nov 10, 2026 | $127.32 | $130.20 | $126.72 | $128.28 | -0.16% | 161,248 |
| Nov 9, 2026 | $123.96 | $130.82 | $123.51 | $128.48 | +5.35% | 312,259 |
| Nov 6, 2026 | $119.50 | $122.89 | $116.28 | $121.96 | +5.37% | 192,239 |
| Nov 5, 2026 | $125.41 | $125.69 | $114.54 | $115.74 | -10.07% | 297,086 |
| Nov 4, 2026 | $133.86 | $133.86 | $124.71 | $128.70 | -2.92% | 236,681 |
| Nov 3, 2026 | $131.19 | $134.99 | $128.48 | $132.57 | +3.28% | 202,346 |
| Nov 2, 2026 | $135.45 | $137.19 | $128.27 | $128.36 | -3.53% | 253,242 |
| Oct 30, 2026 | $134.99 | $137.32 | $131.38 | $133.06 | -5.18% | 175,340 |
| Oct 29, 2026 | $138.16 | $143.06 | $138.16 | $140.33 | -0.33% | 203,764 |
| Oct 28, 2026 | $146.19 | $151.70 | $135.16 | $140.79 | +4.97% | 415,352 |
| Oct 27, 2026 | $130.09 | $135.19 | $129.82 | $134.12 | +5.01% | 279,457 |
| Oct 26, 2026 | $126.26 | $129.87 | $124.21 | $127.72 | +2.21% | 352,546 |
| Oct 23, 2026 | $127.50 | $128.98 | $124.94 | $124.96 | -3.05% | 306,663 |
| Oct 22, 2026 | $136.15 | $137.30 | $127.00 | $128.89 | -8.27% | 289,610 |
| Oct 21, 2026 | $139.63 | $141.28 | $138.03 | $140.51 | +2.70% | 203,924 |
| Oct 20, 2026 | $135.08 | $137.71 | $130.91 | $136.81 | +1.54% | 223,112 |
| Oct 19, 2026 | $136.73 | $137.14 | $134.28 | $134.74 | +1.03% | 125,196 |
| Oct 16, 2026 | $136.81 | $137.01 | $132.99 | $133.37 | -3.20% | 162,234 |
| Oct 15, 2026 | $135.46 | $139.36 | $130.68 | $137.78 | -1.39% | 274,009 |
| Oct 14, 2026 | $144.00 | $145.04 | $139.32 | $139.72 | -4.60% | 222,050 |
| Oct 13, 2026 | $143.93 | $146.70 | $143.31 | $146.46 | +0.43% | 137,612 |
| Oct 12, 2026 | $145.69 | $146.75 | $143.97 | $145.84 | -1.07% | 242,363 |
| Oct 9, 2026 | $148.00 | $150.01 | $145.71 | $147.41 | -0.48% | 208,104 |
| Oct 8, 2026 | $151.85 | $152.58 | $147.62 | $148.12 | -3.79% | 233,798 |
| Oct 7, 2026 | $153.30 | $155.45 | $151.83 | $153.96 | -1.69% | 204,664 |
| Oct 6, 2026 | $160.13 | $161.46 | $156.10 | $156.60 | -1.57% | 259,636 |
| Oct 5, 2026 | $160.00 | $161.36 | $158.91 | $159.10 | -0.56% | 278,148 |
| Oct 2, 2026 | $159.27 | $162.71 | $156.16 | $160.00 | +2.70% | 219,310 |
| Oct 1, 2026 | $153.85 | $156.91 | $150.00 | $155.80 | +1.84% | 316,739 |
| Sep 30, 2026 | $138.74 | $165.94 | $138.70 | $152.99 | +10.73% | 1,092,058 |
| Sep 29, 2026 | $138.55 | $139.42 | $135.97 | $138.17 | +1.12% | 247,877 |
| Sep 28, 2026 | $136.53 | $139.34 | $134.81 | $136.64 | -0.81% | 173,941 |
| Sep 25, 2026 | $136.12 | $139.40 | $134.59 | $137.76 | +1.15% | 212,038 |
| Sep 24, 2026 | $136.74 | $138.50 | $134.83 | $136.20 | -2.32% | 250,613 |
| Sep 23, 2026 | $139.24 | $141.91 | $135.91 | $139.44 | +1.07% | 313,907 |
| Sep 22, 2026 | $130.50 | $138.33 | $129.40 | $137.96 | +6.25% | 346,954 |
| Sep 21, 2026 | $132.08 | $132.08 | $129.52 | $129.85 | +0.06% | 192,022 |
| Sep 18, 2026 | $132.57 | $133.25 | $128.48 | $129.77 | -0.86% | 464,222 |
| Sep 17, 2026 | $132.22 | $136.04 | $130.87 | $130.89 | +1.86% | 182,230 |
| Sep 16, 2026 | $132.40 | $133.72 | $124.76 | $128.50 | -1.93% | 305,133 |
| Sep 15, 2026 | $132.95 | $134.05 | $130.86 | $131.03 | -0.73% | 208,509 |
| Sep 14, 2026 | $131.69 | $133.25 | $130.47 | $132.00 | -3.42% | 227,794 |
| Sep 11, 2026 | $135.00 | $136.75 | $134.08 | $136.68 | +3.01% | 165,834 |
| Sep 10, 2026 | $128.99 | $134.50 | $128.42 | $132.68 | +2.31% | 173,080 |
| Sep 9, 2026 | $129.06 | $130.02 | $127.70 | $129.68 | +0.14% | 88,537 |
| Sep 8, 2026 | $128.55 | $130.44 | $127.33 | $129.50 | +1.31% | 137,875 |
| Sep 4, 2026 | $127.10 | $128.81 | $126.93 | $127.82 | +1.21% | 103,329 |
| Sep 3, 2026 | $123.76 | $126.57 | $121.08 | $126.29 | +1.80% | 133,760 |
| Sep 2, 2026 | $123.08 | $126.00 | $121.19 | $124.06 | +0.87% | 163,151 |
| Sep 1, 2026 | $123.45 | $125.10 | $122.48 | $122.99 | -2.05% | 150,808 |
| Aug 31, 2026 | $126.68 | $127.07 | $123.91 | $125.57 | +0.04% | 380,108 |
| Aug 28, 2026 | $129.37 | $131.19 | $124.59 | $125.52 | -2.95% | 216,829 |
| Aug 27, 2026 | $128.21 | $130.23 | $127.26 | $129.33 | +2.53% | 286,352 |
| Aug 26, 2026 | $125.29 | $127.10 | $124.11 | $126.14 | +1.12% | 123,563 |
| Aug 25, 2026 | $125.05 | $125.60 | $123.32 | $124.74 | +1.55% | 148,099 |
| Aug 24, 2026 | $124.44 | $124.80 | $120.52 | $122.84 | -2.93% | 164,500 |
| Aug 21, 2026 | $127.34 | $127.34 | $124.62 | $126.55 | +0.01% | 170,341 |
| Aug 20, 2026 | $128.05 | $128.99 | $125.31 | $126.54 | -2.42% | 173,332 |
| Aug 19, 2026 | $138.12 | $138.64 | $129.66 | $129.68 | -5.17% | 199,018 |
| Aug 18, 2026 | $141.16 | $142.47 | $135.49 | $136.75 | -6.30% | 208,535 |
| Aug 17, 2026 | $142.90 | $145.99 | $142.90 | $145.94 | +2.12% | 195,761 |
| Aug 14, 2026 | $140.60 | $143.90 | $138.96 | $142.91 | +3.78% | 160,784 |
| Aug 13, 2026 | $138.79 | $140.21 | $137.05 | $137.71 | -0.63% | 140,084 |
| Aug 12, 2026 | $139.36 | $140.59 | $136.79 | $138.58 | +2.61% | 246,911 |
| Aug 11, 2026 | $130.97 | $135.20 | $130.97 | $135.06 | +5.18% | 256,636 |
| Aug 10, 2026 | $134.56 | $134.56 | $128.27 | $128.41 | -4.52% | 107,606 |
| Aug 7, 2026 | $135.74 | $136.12 | $133.17 | $134.49 | +0.57% | 128,533 |
| Aug 6, 2026 | $131.67 | $135.21 | $130.70 | $133.73 | +1.17% | 195,079 |
| Aug 5, 2026 | $133.14 | $135.20 | $130.16 | $132.18 | -0.14% | 250,541 |
| Aug 4, 2026 | $128.87 | $133.07 | $127.62 | $132.37 | +5.40% | 291,187 |
| Aug 3, 2026 | $121.56 | $125.85 | $120.37 | $125.59 | +1.72% | 296,450 |
| Jul 31, 2026 | $124.51 | $125.38 | $120.11 | $123.47 | +1.09% | 270,786 |
| Jul 30, 2026 | $121.46 | $125.38 | $119.01 | $122.14 | +4.58% | 230,235 |
| Jul 29, 2026 | $120.07 | $130.12 | $114.53 | $116.79 | -2.01% | 573,184 |
| Jul 28, 2026 | $126.49 | $126.97 | $119.00 | $119.18 | -7.84% | 337,314 |
| Jul 27, 2026 | $131.38 | $132.67 | $124.66 | $129.32 | -1.05% | 229,374 |
| Jul 24, 2026 | $133.00 | $133.90 | $129.55 | $130.69 | -1.77% | 244,673 |
| Jul 23, 2026 | $134.62 | $136.74 | $132.28 | $133.04 | -2.43% | 229,760 |
| Jul 22, 2026 | $135.56 | $138.11 | $135.43 | $136.35 | -0.95% | 168,649 |
| Jul 21, 2026 | $133.30 | $138.07 | $133.09 | $137.66 | +5.23% | 162,608 |
| Jul 20, 2026 | $133.04 | $134.65 | $129.89 | $130.82 | -1.07% | 227,010 |
| Jul 17, 2026 | $130.32 | $133.81 | $128.30 | $132.24 | -1.37% | 533,646 |
| Jul 16, 2026 | $135.15 | $137.39 | $132.48 | $134.08 | -3.11% | 200,086 |
| Jul 15, 2026 | $140.84 | $140.84 | $136.03 | $138.39 | +0.58% | 196,422 |
| Jul 14, 2026 | $138.78 | $140.51 | $137.07 | $137.59 | +2.05% | 235,105 |
| Jul 13, 2026 | $135.64 | $137.23 | $134.02 | $134.83 | -1.96% | 165,543 |
| Jul 10, 2026 | $137.25 | $140.22 | $135.75 | $137.52 | -1.09% | 156,611 |
| Jul 9, 2026 | $139.50 | $141.28 | $137.00 | $139.04 | +2.68% | 274,251 |
| Jul 8, 2026 | $132.27 | $137.78 | $131.53 | $135.41 | +1.51% | 359,724 |
| Jul 7, 2026 | $137.66 | $137.70 | $131.03 | $133.39 | -5.46% | 248,352 |
| Jul 6, 2026 | $145.93 | $147.60 | $140.33 | $141.10 | -1.95% | 239,261 |
| Jul 2, 2026 | $156.43 | $157.93 | $143.42 | $143.90 | -8.39% | 243,148 |
| Jul 1, 2026 | $161.27 | $162.81 | $157.00 | $157.08 | -4.06% | 267,392 |
| Jun 30, 2026 | $165.29 | $167.27 | $163.40 | $163.73 | -0.54% | 472,008 |
| Jun 29, 2026 | $158.56 | $164.91 | $155.24 | $164.62 | +2.55% | 264,800 |
| Jun 26, 2026 | $163.95 | $164.04 | $158.46 | $160.53 | -3.93% | 581,516 |
| Jun 25, 2026 | $166.56 | $168.98 | $162.93 | $167.09 | +3.05% | 249,597 |
| Jun 24, 2026 | $159.51 | $164.52 | $158.58 | $162.14 | +1.89% | 283,521 |
| Jun 23, 2026 | $160.21 | $163.98 | $158.68 | $159.14 | -4.43% | 316,740 |
| Jun 22, 2026 | $164.94 | $169.00 | $163.03 | $166.51 | +2.35% | 393,189 |
| Jun 18, 2026 | $161.73 | $165.14 | $160.10 | $162.68 | +2.65% | 414,579 |
| Jun 17, 2026 | $161.20 | $168.94 | $155.80 | $158.48 | -1.65% | 570,448 |
| Jun 16, 2026 | $157.19 | $162.67 | $155.06 | $161.14 | +4.01% | 608,981 |
| Jun 15, 2026 | $155.99 | $160.45 | $154.40 | $154.93 | +2.56% | 478,061 |
| Jun 12, 2026 | $146.34 | $153.14 | $146.34 | $151.06 | +3.47% | 360,356 |
| Jun 11, 2026 | $139.89 | $146.09 | $139.35 | $145.99 | +6.20% | 211,939 |
| Jun 10, 2026 | $141.46 | $143.87 | $136.73 | $137.47 | -2.36% | 380,570 |
| Jun 9, 2026 | $143.73 | $147.87 | $135.52 | $140.79 | -0.09% | 208,239 |
| Jun 8, 2026 | $140.55 | $141.57 | $138.76 | $140.92 | +2.36% | 182,616 |
| Jun 5, 2026 | $143.93 | $147.90 | $137.67 | $137.67 | -5.56% | 192,426 |
| Jun 4, 2026 | $145.59 | $147.71 | $143.21 | $145.78 | -1.50% | 142,634 |
| Jun 3, 2026 | $152.18 | $153.81 | $148.00 | $148.00 | -4.03% | 223,788 |
| Jun 2, 2026 | $149.99 | $155.67 | $148.45 | $154.22 | +4.90% | 368,860 |
| Jun 1, 2026 | $140.32 | $147.26 | $140.00 | $147.02 | +3.89% | 301,853 |
| May 29, 2026 | $144.51 | $146.02 | $138.52 | $141.52 | -2.36% | 275,800 |
| May 28, 2026 | $146.58 | $148.44 | $142.17 | $144.94 | -0.62% | 450,410 |
| May 27, 2026 | $145.04 | $146.09 | $140.27 | $145.85 | +1.26% | 261,444 |
| May 26, 2026 | $137.99 | $145.67 | $136.71 | $144.04 | +6.59% | 448,422 |
| May 22, 2026 | $133.65 | $136.70 | $133.19 | $135.13 | +2.06% | 158,816 |
| May 21, 2026 | $132.41 | $135.20 | $131.41 | $132.40 | -0.45% | 220,331 |
| May 20, 2026 | $131.79 | $133.28 | $128.83 | $133.00 | +1.68% | 569,323 |
| May 19, 2026 | $130.00 | $133.90 | $128.45 | $130.80 | -2.24% | 340,711 |
| May 18, 2026 | $140.78 | $140.78 | $133.49 | $133.80 | -4.23% | 349,309 |
| May 15, 2026 | $139.85 | $141.55 | $136.75 | $139.71 | -2.18% | 198,894 |
| May 14, 2026 | $143.79 | $144.29 | $139.78 | $142.83 | -0.19% | 193,497 |
| May 13, 2026 | $139.44 | $143.57 | $136.95 | $143.10 | +3.37% | 177,317 |
| May 12, 2026 | $138.48 | $139.15 | $133.31 | $138.43 | -0.06% | 246,219 |
| May 11, 2026 | $141.80 | $142.57 | $137.42 | $138.52 | -1.52% | 322,744 |
| May 8, 2026 | $138.34 | $141.63 | $138.18 | $140.66 | +2.48% | 137,324 |
| May 7, 2026 | $142.99 | $144.46 | $135.94 | $137.26 | -2.37% | 270,287 |
| May 6, 2026 | $139.56 | $143.81 | $136.53 | $140.59 | +1.74% | 510,285 |
| May 5, 2026 | $136.23 | $138.87 | $133.75 | $138.18 | +2.36% | 202,968 |
| May 4, 2026 | $134.28 | $135.12 | $132.12 | $135.00 | +0.42% | 259,722 |
| May 1, 2026 | $135.76 | $137.94 | $133.89 | $134.44 | -0.97% | 203,764 |
| Apr 30, 2026 | $128.52 | $136.14 | $127.33 | $135.75 | +6.60% | 361,284 |
| Apr 29, 2026 | $131.40 | $132.44 | $123.45 | $127.35 | -1.60% | 507,641 |
| Apr 28, 2026 | $131.32 | $133.69 | $127.84 | $129.42 | -2.32% | 467,615 |
| Apr 27, 2026 | $132.18 | $132.73 | $128.69 | $132.50 | +0.79% | 391,947 |
| Apr 24, 2026 | $129.93 | $133.78 | $127.49 | $131.46 | +2.37% | 173,182 |
| Apr 23, 2026 | $122.88 | $131.76 | $122.88 | $128.42 | +6.38% | 392,682 |
| Apr 22, 2026 | $124.81 | $125.50 | $120.69 | $120.72 | -2.24% | 326,210 |
| Apr 21, 2026 | $125.38 | $127.67 | $122.39 | $123.48 | -1.00% | 256,711 |
| Apr 20, 2026 | $122.54 | $125.15 | $122.34 | $124.73 | +1.95% | 121,108 |
| Apr 17, 2026 | $120.00 | $122.58 | $120.00 | $122.34 | +2.82% | 303,291 |
| Apr 16, 2026 | $117.58 | $118.98 | $117.11 | $118.98 | +1.00% | 148,811 |
| Apr 15, 2026 | $117.03 | $117.80 | $115.13 | $117.80 | -0.14% | 123,368 |
| Apr 14, 2026 | $119.14 | $120.00 | $116.57 | $117.97 | -0.91% | 139,065 |
| Apr 13, 2026 | $117.84 | $119.37 | $116.32 | $119.05 | +0.92% | 146,629 |
| Apr 10, 2026 | $116.54 | $118.79 | $115.32 | $117.96 | +2.09% | 178,411 |
| Apr 9, 2026 | $113.92 | $116.89 | $113.08 | $115.55 | +1.31% | 112,866 |
| Apr 8, 2026 | $111.07 | $114.68 | $108.76 | $114.06 | +6.11% | 263,337 |
| Apr 7, 2026 | $105.33 | $107.66 | $104.55 | $107.49 | +1.60% | 188,165 |
| Apr 6, 2026 | $105.48 | $106.70 | $103.66 | $105.80 | +0.28% | 139,996 |
| Apr 2, 2026 | $104.62 | $106.30 | $103.89 | $105.50 | -0.51% | 245,775 |
| Apr 1, 2026 | $107.73 | $109.39 | $105.33 | $106.04 | -1.20% | 156,139 |
| Mar 31, 2026 | $107.24 | $109.61 | $106.00 | $107.33 | +1.25% | 91,868 |
| Mar 30, 2026 | $110.57 | $110.57 | $105.36 | $106.00 | -3.05% | 106,176 |
| Mar 27, 2026 | $108.22 | $110.00 | $106.84 | $109.33 | +0.04% | 162,133 |
| Mar 26, 2026 | $108.18 | $110.72 | $107.75 | $109.29 | -0.38% | 154,147 |
| Mar 25, 2026 | $105.87 | $109.85 | $104.23 | $109.71 | +5.00% | 223,881 |
| Mar 24, 2026 | $101.57 | $105.22 | $101.57 | $104.49 | +2.04% | 176,321 |
| Mar 23, 2026 | $99.48 | $103.19 | $99.48 | $102.40 | +3.88% | 195,327 |
| Mar 20, 2026 | $102.51 | $102.51 | $97.06 | $98.58 | -3.76% | 322,420 |
| Mar 19, 2026 | $99.10 | $103.34 | $98.78 | $102.43 | +1.68% | 143,337 |
| Mar 18, 2026 | $100.77 | $104.09 | $99.92 | $100.74 | -0.27% | 189,498 |
| Mar 17, 2026 | $102.45 | $104.06 | $98.86 | $101.01 | -0.80% | 273,749 |
| Mar 16, 2026 | $104.10 | $105.00 | $101.40 | $101.82 | -0.64% | 198,270 |
| Mar 13, 2026 | $104.17 | $104.83 | $101.48 | $102.48 | -0.62% | 144,517 |
| Mar 12, 2026 | $103.32 | $104.32 | $102.32 | $103.12 | -1.80% | 85,515 |
| Mar 11, 2026 | $105.41 | $106.16 | $104.20 | $105.01 | -0.51% | 80,640 |
| Mar 10, 2026 | $104.05 | $107.42 | $104.05 | $105.55 | +0.74% | 88,709 |
| Mar 9, 2026 | $102.03 | $104.90 | $99.85 | $104.77 | +1.15% | 126,002 |
| Mar 6, 2026 | $105.35 | $106.91 | $101.77 | $103.58 | -5.34% | 161,218 |
| Mar 5, 2026 | $107.86 | $109.78 | $104.90 | $109.42 | -0.33% | 239,837 |
| Mar 4, 2026 | $111.87 | $111.99 | $108.89 | $109.78 | -0.80% | 139,047 |
| Mar 3, 2026 | $108.61 | $111.25 | $105.96 | $110.67 | -1.11% | 145,210 |
| Mar 2, 2026 | $106.66 | $111.92 | $106.66 | $111.91 | +3.78% | 250,778 |
| Feb 27, 2026 | $106.51 | $107.90 | $106.02 | $107.83 | -0.46% | 162,971 |
| Feb 26, 2026 | $110.10 | $111.05 | $107.44 | $108.33 | -1.31% | 183,592 |
| Feb 25, 2026 | $109.48 | $111.18 | $108.60 | $109.77 | +1.43% | 157,336 |
| Feb 24, 2026 | $107.25 | $108.76 | $106.55 | $108.22 | +1.89% | 133,375 |
| Feb 23, 2026 | $106.01 | $107.63 | $102.64 | $106.21 | -1.19% | 194,450 |
| Feb 20, 2026 | $111.04 | $112.59 | $107.10 | $107.49 | -3.26% | 167,738 |
| Feb 19, 2026 | $105.98 | $112.34 | $105.57 | $111.11 | +3.65% | 210,694 |
| Feb 18, 2026 | $106.22 | $111.18 | $102.15 | $107.20 | +3.95% | 299,049 |
| Feb 17, 2026 | $104.17 | $106.29 | $102.46 | $103.13 | -4.32% | 302,182 |
| Feb 13, 2026 | $108.71 | $108.71 | $104.46 | $107.79 | -1.09% | 202,140 |
| Feb 12, 2026 | $111.41 | $112.81 | $108.47 | $108.98 | -1.11% | 127,875 |
| Feb 11, 2026 | $106.93 | $111.00 | $106.75 | $110.20 | +3.96% | 141,119 |
| Feb 10, 2026 | $105.99 | $107.71 | $104.83 | $106.00 | -0.09% | 105,831 |
| Feb 9, 2026 | $105.81 | $106.44 | $104.46 | $106.10 | +0.16% | 106,229 |
| Feb 6, 2026 | $103.35 | $107.05 | $103.35 | $105.93 | +3.75% | 159,432 |
| Feb 5, 2026 | $102.35 | $103.98 | $101.20 | $102.10 | -0.40% | 201,491 |
| Feb 4, 2026 | $102.36 | $103.16 | $99.87 | $102.51 | +2.00% | 231,916 |
| Feb 3, 2026 | $98.93 | $100.55 | $97.74 | $100.50 | +2.55% | 96,733 |
| Feb 2, 2026 | $97.60 | $98.98 | $96.74 | $98.00 | +0.78% | 152,906 |
| Jan 30, 2026 | $97.76 | $98.97 | $96.23 | $97.24 | -1.97% | 131,159 |
| Jan 29, 2026 | $96.95 | $99.63 | $96.23 | $99.19 | +3.26% | 127,901 |
| Jan 28, 2026 | $97.71 | $98.67 | $95.21 | $96.06 | -1.52% | 95,943 |
| Jan 27, 2026 | $98.19 | $98.75 | $97.35 | $97.54 | -0.57% | 60,472 |
| Jan 26, 2026 | $95.67 | $98.79 | $94.85 | $98.10 | +3.37% | 136,700 |
| Jan 23, 2026 | $98.01 | $99.33 | $93.98 | $94.90 | -3.41% | 395,650 |
| Jan 22, 2026 | $101.10 | $103.15 | $98.12 | $98.25 | -2.08% | 281,546 |
| Jan 21, 2026 | $100.81 | $102.68 | $98.96 | $100.34 | +0.44% | 276,022 |
| Jan 20, 2026 | $98.99 | $100.74 | $98.21 | $99.90 | +0.82% | 100,822 |
| Jan 16, 2026 | $100.86 | $100.86 | $98.29 | $99.09 | -1.78% | 108,064 |
| Jan 15, 2026 | $100.10 | $102.29 | $100.03 | $100.89 | +1.24% | 126,560 |
| Jan 14, 2026 | $97.62 | $99.85 | $96.88 | $99.65 | +2.37% | 125,953 |
| Jan 13, 2026 | $96.89 | $99.83 | $96.60 | $97.34 | +0.94% | 193,313 |
| Jan 12, 2026 | $95.35 | $97.16 | $94.96 | $96.43 | +0.73% | 93,839 |
| Jan 9, 2026 | $93.66 | $96.18 | $93.66 | $95.73 | +1.97% | 125,710 |
| Jan 8, 2026 | $92.40 | $94.78 | $91.87 | $93.88 | +0.84% | 100,872 |
| Jan 7, 2026 | $96.11 | $96.11 | $92.92 | $93.10 | -3.36% | 83,047 |
| Jan 6, 2026 | $92.49 | $96.40 | $92.49 | $96.34 | +3.13% | 146,998 |
| Jan 5, 2026 | $92.10 | $94.89 | $92.10 | $93.42 | +1.58% | 102,218 |
| Jan 2, 2026 | $92.51 | $94.34 | $90.79 | $91.97 | +0.44% | 200,598 |
| Dec 31, 2025 | $93.72 | $93.72 | $91.33 | $91.57 | -2.12% | 89,282 |
| Dec 30, 2025 | $93.89 | $94.19 | $93.08 | $93.55 | -0.30% | 75,026 |
| Dec 29, 2025 | $93.51 | $93.91 | $92.44 | $93.83 | -0.46% | 81,879 |
| Dec 26, 2025 | $93.57 | $94.37 | $92.86 | $94.26 | +0.24% | 84,176 |
| Dec 24, 2025 | $93.09 | $94.41 | $93.09 | $94.03 | +0.67% | 33,307 |
| Dec 23, 2025 | $92.69 | $93.86 | $92.18 | $93.40 | -0.50% | 108,534 |
| Dec 22, 2025 | $94.10 | $95.12 | $93.57 | $93.87 | +0.23% | 147,958 |
| Dec 19, 2025 | $92.07 | $93.65 | $91.03 | $93.65 | +1.39% | 307,004 |
| Dec 18, 2025 | $92.77 | $93.32 | $91.40 | $92.37 | +0.59% | 132,478 |
| Dec 17, 2025 | $92.00 | $93.50 | $90.70 | $91.83 | -0.55% | 202,476 |
| Dec 16, 2025 | $91.59 | $92.78 | $91.32 | $92.34 | +0.64% | 129,946 |
| Dec 15, 2025 | $93.55 | $93.55 | $88.58 | $91.75 | -1.45% | 319,518 |
| Dec 12, 2025 | $95.00 | $95.00 | $91.55 | $93.10 | -1.66% | 224,909 |
| Dec 11, 2025 | $91.70 | $94.78 | $91.47 | $94.67 | +3.24% | 248,239 |
| Dec 10, 2025 | $87.39 | $91.84 | $87.39 | $91.70 | +4.93% | 153,881 |
| Dec 9, 2025 | $85.29 | $87.81 | $85.29 | $87.39 | +2.34% | 102,771 |
| Dec 8, 2025 | $87.15 | $87.45 | $85.09 | $85.39 | -1.84% | 109,017 |
| Dec 5, 2025 | $86.45 | $87.90 | $86.27 | $86.99 | -0.24% | 61,931 |
| Dec 4, 2025 | $87.45 | $88.84 | $86.84 | $87.20 | -0.76% | 75,091 |
| Dec 3, 2025 | $86.51 | $88.80 | $86.51 | $87.87 | +1.64% | 131,615 |
| Dec 2, 2025 | $84.93 | $87.35 | $84.21 | $86.45 | +2.32% | 100,637 |
| Dec 1, 2025 | $82.67 | $84.84 | $82.24 | $84.49 | +0.81% | 120,522 |
| Nov 28, 2025 | $83.35 | $83.98 | $81.97 | $83.81 | +1.69% | 65,319 |
| Nov 26, 2025 | $80.93 | $84.02 | $80.93 | $82.42 | +0.94% | 201,643 |
| Nov 25, 2025 | $80.79 | $82.54 | $80.49 | $81.65 | +2.09% | 111,367 |
| Nov 24, 2025 | $79.78 | $80.53 | $78.82 | $79.98 | -0.12% | 190,124 |
| Nov 21, 2025 | $75.80 | $80.96 | $75.80 | $80.08 | +5.98% | 181,959 |
| Nov 20, 2025 | $78.82 | $79.50 | $75.14 | $75.56 | -2.01% | 99,783 |
| Nov 19, 2025 | $79.62 | $80.13 | $76.94 | $77.11 | -2.69% | 153,536 |
| Nov 18, 2025 | $76.94 | $79.57 | $76.53 | $79.24 | +3.18% | 166,540 |
| Nov 17, 2025 | $78.13 | $79.03 | $76.55 | $76.80 | -1.98% | 134,507 |
| Nov 14, 2025 | $78.00 | $79.29 | $76.89 | $78.35 | -1.19% | 135,435 |
| Nov 13, 2025 | $82.11 | $82.64 | $78.87 | $79.29 | -3.62% | 141,024 |
| Nov 12, 2025 | $84.33 | $85.55 | $81.92 | $82.27 | -2.12% | 114,372 |
| Nov 11, 2025 | $84.35 | $85.46 | $83.41 | $84.05 | -1.19% | 174,360 |
| Nov 10, 2025 | $85.34 | $86.25 | $83.93 | $85.06 | +0.93% | 131,410 |
| Nov 7, 2025 | $84.11 | $84.48 | $82.98 | $84.28 | -0.20% | 204,863 |
| Nov 6, 2025 | $85.30 | $86.33 | $83.25 | $84.45 | -1.44% | 156,682 |
| Nov 5, 2025 | $83.21 | $85.88 | $82.90 | $85.68 | +4.08% | 141,731 |
| Nov 4, 2025 | $81.23 | $83.88 | $80.00 | $82.32 | -0.58% | 224,784 |
| Nov 3, 2025 | $87.51 | $88.22 | $82.55 | $82.80 | – | 283,537 |
Seasonality
ROG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 2.3% | -2.1% | 5.3% | -0.8% | 7.0% | -2.5% | -0.3% | 1.4% | 0.3% | 0.8% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 |
| 2026 | 6.2% | 10.9% | -0.5% | 26.5% | 4.3% | 15.7% | -24.6% | 1.7% | 21.8% | -13.0% | -5.6% | |
| 2025 | -8.4% | -14.1% | -15.5% | -8.5% | 7.7% | 2.9% | -4.2% | 19.6% | 2.5% | 8.8% | -4.3% | 9.3% |
| 2024 | -12.7% | -2.8% | 5.9% | 0.3% | -0.9% | 2.2% | 1.3% | -12.2% | 5.4% | -11.3% | 3.3% | -1.9% |
| 2023 | 17.0% | 5.5% | 11.0% | -1.5% | -2.2% | 2.8% | 4.1% | -14.3% | -9.0% | -6.5% | 5.3% | 2.1% |
| 2022 | -0.0% | 0.0% | -0.5% | -0.4% | -2.0% | -1.2% | 2.7% | -7.0% | -3.4% | -2.7% | -53.7% | 9.4% |
| 2021 | 0.5% | 16.3% | 3.7% | 4.1% | -4.3% | 7.2% | -5.1% | 11.4% | -12.2% | 7.9% | 35.6% | 0.1% |
| 2020 | -5.6% | -1.5% | -18.6% | 17.6% | -2.5% | 15.1% | -4.3% | -4.9% | -13.5% | 23.6% | 21.2% | 5.7% |
| 2019 | 28.1% | 22.3% | 2.3% | 5.4% | -17.6% | 25.1% | -8.1% | -16.5% | 3.2% | -0.9% | -4.0% | -4.1% |
| 2018 | 1.8% | -16.7% | -12.9% | -10.7% | 6.8% | -2.2% | 4.6% | 18.4% | 6.7% | -16.5% | 4.6% | -23.0% |
| 2017 | 4.1% | 3.2% | 4.1% | 19.9% | 3.2% | 2.3% | 8.6% | 0.5% | 12.4% | 14.1% | 5.9% | 0.5% |
See a number that looks wrong?