Historical Stock Price
ETFs Holding ROG »    ROG Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $132.36 $136.49 $131.80 $134.96 107.10K
10/11/2019 $138.08 $146.29 $136.98 $144.62 155.10K
10/14/2019 $143.67 $146.31 $143.35 $144.47 155.60K
10/15/2019 $144.95 $147.13 $143.63 $146.28 102.80K
10/16/2019 $146.03 $147.51 $144.89 $147.10 96.60K
Rogers designs, develops, manufactures and sells engineered materials and components. Co.'s segments are: Advanced Connectivity Solutions, which designs, develops, manufactures and sells circuit materials and solutions enabling connectivity for applications in wireless infrastructure, aerospace and defense, connected devices, wired infrastructure, and consumer electronics; Elastomeric Material Solutions, which designs, develops, manufactures and sells engineered material solutions such as polyurethane and silicone materials used in critical cushioning; and Power Electronics Solutions, which designs, develops, manufactures and sells ceramic substrate materials for power module applications.
ROG historical stock prices picture
Rogers (ROG) has the following price history information. Looking back at ROG historical stock prices for the last five trading days, on October 10, 2019, ROG opened at $132.36, traded as high as $136.49 and as low as $131.80, and closed at $134.96. Trading volume was a total of 107.10K shares. On October 11, 2019, ROG opened at $138.08, traded as high as $146.29 and as low as $136.98, and closed at $144.62. Trading volume was a total of 155.10K shares. On October 14, 2019, ROG opened at $143.67, traded as high as $146.31 and as low as $143.35, and closed at $144.47. Trading volume was a total of 155.60K shares. On October 15, 2019, ROG opened at $144.95, traded as high as $147.13 and as low as $143.63, and closed at $146.28. Trading volume was a total of 102.80K shares. On October 16, 2019, ROG opened at $146.03, traded as high as $147.51 and as low as $144.89, and closed at $147.10. Trading volume was a total of 96.60K shares.

ROG Historical Stock Prices By Date:

ROG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Rogers shares, starting with a $10,000 purchase of ROG, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $29.13
End price/share: $147.10
Dividends collected/share: $0.00
Total return: 404.98%
Average Annual Total Return: 17.58%
Starting investment: $10,000.00
Ending investment: $50,482.62
Years: 10.00
Date Close
10/10/2019$134.96
10/11/2019$144.62
10/14/2019$144.47
10/15/2019$146.28
10/16/2019$147.10
ROG is categorized under the Materials sector; below are some other companies in the same sector:

ROU Historical Stock Prices
RPM Historical Stock Prices
RRI Historical Stock Prices
RRM Historical Stock Prices
RS Historical Stock Prices
RSC Historical Stock Prices
RSM Historical Stock Prices
RTI Historical Stock Prices
RTK Historical Stock Prices
RUS Historical Stock Prices

Also explore: ROG shares outstanding history

ROG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.