Rogers Corporation (ROG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	136.81	137.01	132.99	133.37	-3.20%	162,200
2026-10-15	135.46	139.36	130.68	137.78	-1.39%	274,000
2026-10-14	144.00	145.04	139.32	139.72	-4.60%	222,000
2026-10-13	143.93	146.70	143.31	146.46	+0.43%	137,600
2026-10-12	145.69	146.75	143.97	145.84	-1.07%	242,300
2026-10-09	148.00	150.01	145.71	147.41	-0.48%	208,100
2026-10-08	151.85	152.58	147.62	148.12	-3.79%	233,800
2026-10-07	153.30	155.45	151.83	153.96	-1.69%	204,700
2026-10-06	160.13	161.46	156.10	156.60	-1.57%	259,600
2026-10-05	160.00	161.36	158.91	159.10	-0.56%	278,100
2026-10-02	159.27	162.71	156.16	160.00	+2.70%	219,300
2026-10-01	153.85	156.91	150.00	155.80	+1.84%	316,700
2026-09-30	138.74	165.94	138.70	152.99	+10.73%	1,091,900
2026-09-29	138.55	139.42	135.97	138.17	+1.12%	247,900
2026-09-28	136.53	139.34	134.81	136.64	-0.81%	173,900
2026-09-25	136.12	139.40	134.59	137.76	+1.15%	212,000
2026-09-24	136.74	138.50	134.83	136.20	-2.32%	250,600
2026-09-23	139.24	141.91	135.91	139.44	+1.07%	313,900
2026-09-22	130.50	138.33	129.40	137.96	+6.25%	346,900
2026-09-21	132.08	132.08	129.52	129.85	+0.06%	192,000
2026-09-18	132.57	133.25	128.48	129.77	-0.86%	464,200
2026-09-17	132.22	136.04	130.87	130.89	+1.86%	182,200
2026-09-16	132.40	133.72	124.76	128.50	-1.93%	305,100
2026-09-15	132.95	134.05	130.86	131.03	-0.73%	208,509
2026-09-14	131.69	133.25	130.47	132.00	-3.42%	227,794
2026-09-11	135.00	136.75	134.08	136.68	+3.01%	165,800
2026-09-10	128.99	134.50	128.42	132.68	+2.31%	173,100
2026-09-09	129.06	130.02	127.70	129.68	+0.14%	88,500
2026-09-08	128.55	130.44	127.33	129.50	+1.31%	137,900
2026-09-04	127.10	128.81	126.93	127.82	+1.21%	103,300
2026-09-03	123.76	126.57	121.08	126.29	+1.80%	133,800
2026-09-02	123.08	126.00	121.19	124.06	+0.87%	163,100
2026-09-01	123.45	125.10	122.48	122.99	-2.05%	150,800
2026-08-31	126.68	127.07	123.91	125.57	+0.04%	380,100
2026-08-28	129.37	131.19	124.59	125.52	-2.95%	216,800
2026-08-27	128.21	130.23	127.26	129.33	+2.53%	286,400
2026-08-26	125.29	127.10	124.11	126.14	+1.12%	123,600
2026-08-25	125.05	125.60	123.32	124.74	+1.55%	148,100
2026-08-24	124.44	124.80	120.52	122.84	-2.93%	164,500
2026-08-21	127.34	127.34	124.62	126.55	+0.01%	170,300
2026-08-20	128.05	128.99	125.31	126.54	-2.42%	173,300
2026-08-19	138.12	138.64	129.66	129.68	-5.17%	199,000
2026-08-18	141.16	142.47	135.49	136.75	-6.30%	208,500
2026-08-17	142.90	145.99	142.90	145.94	+2.12%	195,800
2026-08-14	140.60	143.90	138.96	142.91	+3.78%	160,800
2026-08-13	138.79	140.21	137.05	137.71	-0.63%	140,100
2026-08-12	139.36	140.59	136.79	138.58	+2.61%	246,900
2026-08-11	130.97	135.20	130.97	135.06	+5.18%	256,600
2026-08-10	134.56	134.56	128.27	128.41	-4.52%	107,600
2026-08-07	135.74	136.12	133.17	134.49	+0.57%	128,500
2026-08-06	131.67	135.21	130.70	133.73	+1.17%	195,100
2026-08-05	133.14	135.20	130.16	132.18	-0.14%	250,500
2026-08-04	128.87	133.07	127.62	132.37	+5.40%	291,200
2026-08-03	121.56	125.85	120.37	125.59	+1.72%	296,400
2026-07-31	124.51	125.38	120.11	123.47	+1.09%	270,800
2026-07-30	121.46	125.38	119.01	122.14	+4.58%	230,200
2026-07-29	120.07	130.12	114.53	116.79	-2.01%	573,200
2026-07-28	126.49	126.97	119.00	119.18	-7.84%	337,100
2026-07-27	131.38	132.67	124.66	129.32	-1.05%	229,400
2026-07-24	133.00	133.90	129.55	130.69	-1.77%	244,700
2026-07-23	134.62	136.74	132.28	133.04	-2.43%	229,800
2026-07-22	135.56	138.11	135.43	136.35	-0.95%	168,600
2026-07-21	133.30	138.07	133.09	137.66	+5.23%	162,600
2026-07-20	133.04	134.65	129.89	130.82	-1.07%	227,000
2026-07-17	130.32	133.81	128.30	132.24	-1.37%	533,600
2026-07-16	135.15	137.39	132.48	134.08	-3.11%	200,000
2026-07-15	140.84	140.84	136.03	138.39	+0.58%	196,400
2026-07-14	138.78	140.51	137.07	137.59	+2.05%	235,100
2026-07-13	135.64	137.23	134.02	134.83	-1.96%	165,500
2026-07-10	137.25	140.22	135.75	137.52	-1.09%	156,600
2026-07-09	139.50	141.28	137.00	139.04	+2.68%	274,300
2026-07-08	132.27	137.78	131.53	135.41	+1.51%	359,700
2026-07-07	137.66	137.70	131.03	133.39	-5.46%	248,300
2026-07-06	145.93	147.60	140.33	141.10	-1.95%	239,200
2026-07-02	156.43	157.93	143.42	143.90	-8.39%	243,100
2026-07-01	161.27	162.81	157.00	157.08	-4.06%	267,400
2026-06-30	165.29	167.27	163.40	163.73	-0.54%	472,000
2026-06-29	158.56	164.91	155.24	164.62	+2.55%	264,800
2026-06-26	163.95	164.04	158.46	160.53	-3.93%	581,500
2026-06-25	166.56	168.98	162.93	167.09	+3.05%	249,600
2026-06-24	159.51	164.52	158.58	162.14	+1.89%	283,500
2026-06-23	160.21	163.98	158.68	159.14	-4.43%	316,700
2026-06-22	164.94	169.00	163.03	166.51	+2.35%	393,100
2026-06-18	161.73	165.14	160.10	162.68	+2.65%	414,600
2026-06-17	161.20	168.94	155.80	158.48	-1.65%	570,100
2026-06-16	157.19	162.67	155.06	161.14	+4.01%	608,900
2026-06-15	155.99	160.45	154.40	154.93	+2.56%	478,000
2026-06-12	146.34	153.14	146.34	151.06	+3.47%	360,300
2026-06-11	139.89	146.09	139.35	145.99	+6.20%	211,700
2026-06-10	141.46	143.87	136.73	137.47	-2.36%	380,600
2026-06-09	143.73	147.87	135.52	140.79	-0.09%	208,200
2026-06-08	140.55	141.57	138.76	140.92	+2.36%	182,600
2026-06-05	143.93	147.90	137.67	137.67	-5.56%	192,400
2026-06-04	145.59	147.71	143.21	145.78	-1.50%	142,600
2026-06-03	152.18	153.81	148.00	148.00	-4.03%	223,800
2026-06-02	149.99	155.67	148.45	154.22	+4.90%	368,900
2026-06-01	140.32	147.26	140.00	147.02	+3.89%	301,800
2026-05-29	144.51	146.02	138.52	141.52	-2.36%	275,800
2026-05-28	146.58	148.44	142.17	144.94	-0.62%	450,400
2026-05-27	145.04	146.09	140.27	145.85	+1.26%	261,400
2026-05-26	137.99	145.67	136.71	144.04	+6.59%	448,200
2026-05-22	133.65	136.70	133.19	135.13	+2.06%	158,800
2026-05-21	132.41	135.20	131.41	132.40	-0.45%	220,300
2026-05-20	131.79	133.28	128.83	133.00	+1.68%	569,300
2026-05-19	130.00	133.90	128.45	130.80	-2.24%	340,600
2026-05-18	140.78	140.78	133.49	133.80	-4.23%	349,300
2026-05-15	139.85	141.55	136.75	139.71	-2.18%	198,900
2026-05-14	143.79	144.29	139.78	142.83	-0.19%	193,500
2026-05-13	139.44	143.57	136.95	143.10	+3.37%	177,300
2026-05-12	138.48	139.15	133.31	138.43	-0.06%	246,200
2026-05-11	141.80	142.57	137.42	138.52	-1.52%	322,700
2026-05-08	138.34	141.63	138.18	140.66	+2.48%	137,300
2026-05-07	142.99	144.46	135.94	137.26	-2.37%	270,300
2026-05-06	139.56	143.81	136.53	140.59	+1.74%	510,300
2026-05-05	136.23	138.87	133.75	138.18	+2.36%	203,000
2026-05-04	134.28	135.12	132.12	135.00	+0.42%	259,700
2026-05-01	135.76	137.94	133.89	134.44	-0.97%	203,700
2026-04-30	128.52	136.14	127.33	135.75	+6.60%	361,300
2026-04-29	131.40	132.44	123.45	127.35	-1.60%	507,500
2026-04-28	131.32	133.69	127.84	129.42	-2.32%	467,500
2026-04-27	132.18	132.73	128.69	132.50	+0.79%	391,900
2026-04-24	129.93	133.78	127.49	131.46	+2.37%	173,200
2026-04-23	122.88	131.76	122.88	128.42	+6.38%	392,600
2026-04-22	124.81	125.50	120.69	120.72	-2.24%	326,200
2026-04-21	125.38	127.67	122.39	123.48	-1.00%	256,600
2026-04-20	122.54	125.15	122.34	124.73	+1.95%	121,100
2026-04-17	120.00	122.58	120.00	122.34	+2.82%	303,300
2026-04-16	117.58	118.98	117.11	118.98	+1.00%	148,800
2026-04-15	117.03	117.80	115.13	117.80	-0.14%	123,400
2026-04-14	119.14	120.00	116.57	117.97	-0.91%	139,100
2026-04-13	117.84	119.37	116.32	119.05	+0.92%	146,600
2026-04-10	116.54	118.79	115.32	117.96	+2.09%	178,400
2026-04-09	113.92	116.89	113.08	115.55	+1.31%	112,900
2026-04-08	111.07	114.68	108.76	114.06	+6.11%	263,300
2026-04-07	105.33	107.66	104.55	107.49	+1.60%	188,200
2026-04-06	105.48	106.70	103.66	105.80	+0.28%	140,000
2026-04-02	104.62	106.30	103.89	105.50	-0.51%	245,800
2026-04-01	107.73	109.39	105.33	106.04	-1.20%	156,100
2026-03-31	107.24	109.61	106.00	107.33	+1.25%	91,900
2026-03-30	110.57	110.57	105.36	106.00	-3.05%	106,200
2026-03-27	108.22	110.00	106.84	109.33	+0.04%	162,100
2026-03-26	108.18	110.72	107.75	109.29	-0.38%	154,100
2026-03-25	105.87	109.85	104.23	109.71	+5.00%	223,900
2026-03-24	101.57	105.22	101.57	104.49	+2.04%	176,300
2026-03-23	99.48	103.19	99.48	102.40	+3.88%	195,300
2026-03-20	102.51	102.51	97.06	98.58	-3.76%	322,400
2026-03-19	99.10	103.34	98.78	102.43	+1.68%	143,000
2026-03-18	100.77	104.09	99.92	100.74	-0.27%	189,400
2026-03-17	102.45	104.06	98.86	101.01	-0.80%	273,700
2026-03-16	104.10	105.00	101.40	101.82	-0.64%	198,300
2026-03-13	104.17	104.83	101.48	102.48	-0.62%	144,500
2026-03-12	103.32	104.32	102.32	103.12	-1.80%	85,500
2026-03-11	105.41	106.16	104.20	105.01	-0.51%	80,600
2026-03-10	104.05	107.42	104.05	105.55	+0.74%	88,700
2026-03-09	102.03	104.90	99.85	104.77	+1.15%	126,000
2026-03-06	105.35	106.91	101.77	103.58	-5.34%	161,200
2026-03-05	107.86	109.78	104.90	109.42	-0.33%	239,800
2026-03-04	111.87	111.99	108.89	109.78	-0.80%	139,000
2026-03-03	108.61	111.25	105.96	110.67	-1.11%	145,200
2026-03-02	106.66	111.92	106.66	111.91	+3.78%	250,800
2026-02-27	106.51	107.90	106.02	107.83	-0.46%	163,000
2026-02-26	110.10	111.05	107.44	108.33	-1.31%	183,600
2026-02-25	109.48	111.18	108.60	109.77	+1.43%	157,300
2026-02-24	107.25	108.76	106.55	108.22	+1.89%	133,400
2026-02-23	106.01	107.63	102.64	106.21	-1.19%	194,500
2026-02-20	111.04	112.59	107.10	107.49	-3.26%	167,700
2026-02-19	105.98	112.34	105.57	111.11	+3.65%	210,700
2026-02-18	106.22	111.18	102.15	107.20	+3.95%	299,000
2026-02-17	104.17	106.29	102.46	103.13	-4.32%	302,200
2026-02-13	108.71	108.71	104.46	107.79	-1.09%	201,900
2026-02-12	111.41	112.81	108.47	108.98	-1.11%	127,900
2026-02-11	106.93	111.00	106.75	110.20	+3.96%	141,100
2026-02-10	105.99	107.71	104.83	106.00	-0.09%	105,800
2026-02-09	105.81	106.44	104.46	106.10	+0.16%	106,200
2026-02-06	103.35	107.05	103.35	105.93	+3.75%	159,400
2026-02-05	102.35	103.98	101.20	102.10	-0.40%	201,500
2026-02-04	102.36	103.16	99.87	102.51	+2.00%	231,900
2026-02-03	98.93	100.55	97.74	100.50	+2.55%	96,700
2026-02-02	97.60	98.98	96.74	98.00	+0.78%	152,900
2026-01-30	97.76	98.97	96.23	97.24	-1.97%	131,200
2026-01-29	96.95	99.63	96.23	99.19	+3.26%	127,900
2026-01-28	97.71	98.67	95.21	96.06	-1.52%	95,900
2026-01-27	98.19	98.75	97.35	97.54	-0.57%	60,500
2026-01-26	95.67	98.79	94.85	98.10	+3.37%	136,700
2026-01-23	98.01	99.33	93.98	94.90	-3.41%	395,700
2026-01-22	101.10	103.15	98.12	98.25	-2.08%	281,500
2026-01-21	100.81	102.68	98.96	100.34	+0.44%	275,600
2026-01-20	98.99	100.74	98.21	99.90	+0.82%	100,700
2026-01-16	100.86	100.86	98.29	99.09	-1.78%	108,000
2026-01-15	100.10	102.29	100.03	100.89	+1.24%	126,500
2026-01-14	97.62	99.85	96.88	99.65	+2.37%	126,000
2026-01-13	96.89	99.83	96.60	97.34	+0.94%	193,300
2026-01-12	95.35	97.16	94.96	96.43	+0.73%	93,800
2026-01-09	93.66	96.18	93.66	95.73	+1.97%	125,700
2026-01-08	92.40	94.78	91.87	93.88	+0.84%	100,900
2026-01-07	96.11	96.11	92.92	93.10	-3.36%	83,000
2026-01-06	92.49	96.40	92.49	96.34	+3.13%	147,000
2026-01-05	92.10	94.89	92.10	93.42	+1.58%	102,200
2026-01-02	92.51	94.34	90.79	91.97	+0.44%	200,600
2025-12-31	93.72	93.72	91.33	91.57	-2.12%	89,300
2025-12-30	93.89	94.19	93.08	93.55	-0.30%	75,000
2025-12-29	93.51	93.91	92.44	93.83	-0.46%	81,900
2025-12-26	93.57	94.37	92.86	94.26	+0.24%	84,200
2025-12-24	93.09	94.41	93.09	94.03	+0.67%	33,300
2025-12-23	92.69	93.86	92.18	93.40	-0.50%	108,500
2025-12-22	94.10	95.12	93.57	93.87	+0.23%	148,000
2025-12-19	92.07	93.65	91.03	93.65	+1.39%	307,000
2025-12-18	92.77	93.32	91.40	92.37	+0.59%	132,500
2025-12-17	92.00	93.50	90.70	91.83	-0.55%	202,500
2025-12-16	91.59	92.78	91.32	92.34	+0.64%	129,900
2025-12-15	93.55	93.55	88.58	91.75	-1.45%	319,500
2025-12-12	95.00	95.00	91.55	93.10	-1.66%	224,900
2025-12-11	91.70	94.78	91.47	94.67	+3.24%	248,200
2025-12-10	87.39	91.84	87.39	91.70	+4.93%	153,900
2025-12-09	85.29	87.81	85.29	87.39	+2.34%	102,800
2025-12-08	87.15	87.45	85.09	85.39	-1.84%	109,000
2025-12-05	86.45	87.90	86.27	86.99	-0.24%	61,900
2025-12-04	87.45	88.84	86.84	87.20	-0.76%	75,100
2025-12-03	86.51	88.80	86.51	87.87	+1.64%	131,600
2025-12-02	84.93	87.35	84.21	86.45	+2.32%	100,600
2025-12-01	82.67	84.84	82.24	84.49	+0.81%	120,500
2025-11-28	83.35	83.98	81.97	83.81	+1.69%	65,300
2025-11-26	80.93	84.02	80.93	82.42	+0.94%	201,600
2025-11-25	80.79	82.54	80.49	81.65	+2.09%	111,400
2025-11-24	79.78	80.53	78.82	79.98	-0.12%	190,100
2025-11-21	75.80	80.96	75.80	80.08	+5.98%	182,000
2025-11-20	78.82	79.50	75.14	75.56	-2.01%	99,800
2025-11-19	79.62	80.13	76.94	77.11	-2.69%	153,500
2025-11-18	76.94	79.57	76.53	79.24	+3.18%	166,500
2025-11-17	78.13	79.03	76.55	76.80	-1.98%	134,300
2025-11-14	78.00	79.29	76.89	78.35	-1.19%	135,400
2025-11-13	82.11	82.64	78.87	79.29	-3.62%	141,000
2025-11-12	84.33	85.55	81.92	82.27	-2.12%	114,400
2025-11-11	84.35	85.46	83.41	84.05	-1.19%	174,400
2025-11-10	85.34	86.25	83.93	85.06	+0.93%	131,400
2025-11-07	84.11	84.48	82.98	84.28	-0.20%	204,900
2025-11-06	85.30	86.33	83.25	84.45	-1.44%	156,700
2025-11-05	83.21	85.88	82.90	85.68	+4.08%	141,700
2025-11-04	81.23	83.88	80.00	82.32	-0.58%	224,800
2025-11-03	87.51	88.22	82.55	82.80	-5.41%	283,500
2025-10-31	88.18	89.12	84.40	87.54	-0.83%	440,600
2025-10-30	90.68	98.08	87.59	88.27	+5.60%	490,100
2025-10-29	86.41	86.68	81.31	83.59	-2.52%	895,000
2025-10-28	86.10	86.10	83.62	85.75	-0.81%	102,900
2025-10-27	87.08	87.59	85.40	86.45	+0.10%	101,200
2025-10-24	87.26	87.93	86.06	86.36	-0.80%	134,600
2025-10-23	84.85	87.39	84.85	87.06	+2.90%	71,700
2025-10-22	85.09	85.74	83.68	84.61	-0.66%	110,300
2025-10-21	86.10	86.49	84.98	85.17	-0.76%	97,800
2025-10-20	84.81	86.57	84.81	85.82	+2.00%	70,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Sept (+14.19%). Pire mois : Juil (-14.58%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-0.09%
Févr+0.26%
Mars-6.52%
Avr+9.99%
Mai+4.89%
Juin+7.77%
Juil-14.58%
Août+8.28%
Sept+14.19%
Oct+6.98%
Nov+1.22%
Déc+8.38%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Rogers Corporation (ROG) ?

133.37 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ROG ?

Plus haut à 169.00 et plus bas à 75.14 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Rogers Corporation ?

Historiquement, le mois le plus fort de ROG a été Sept (moyenne +14.19%) et le plus faible Juil (moyenne -14.58%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.