ROG.SWROG.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $344.00 | $348.30 | $342.90 | $345.70 | 1.04M |
| 1/14/2026 | $340.10 | $346.00 | $339.00 | $344.10 | 1.30M |
| 1/13/2026 | $341.70 | $342.50 | $337.40 | $340.90 | 744,210 |
| 1/12/2026 | $338.70 | $342.90 | $337.40 | $342.50 | 1.16M |
| 1/9/2026 | $340.00 | $342.10 | $338.00 | $340.80 | 1.14M |
| 1/8/2026 | $339.60 | $342.30 | $336.20 | $339.40 | 1.56M |
| 1/7/2026 | $331.70 | $338.20 | $330.70 | $338.20 | 1.24M |
| 1/6/2026 | $326.20 | $332.30 | $323.60 | $329.90 | 973,334 |
| 1/5/2026 | $328.00 | $328.20 | $323.20 | $325.50 | 979,013 |
| 12/30/2025 | $327.80 | $329.30 | $326.70 | $328.20 | 642,523 |
| 12/29/2025 | $330.00 | $331.00 | $327.60 | $327.70 | 716,011 |
| 12/23/2025 | $325.70 | $331.20 | $325.50 | $329.60 | 862,481 |
| 12/22/2025 | $323.70 | $325.20 | $321.40 | $325.10 | 744,227 |
| 12/19/2025 | $322.40 | $327.30 | $319.40 | $325.50 | 2.99M |
| 12/18/2025 | $316.20 | $319.50 | $314.90 | $319.50 | 987,898 |
| 12/17/2025 | $318.70 | $318.90 | $314.70 | $317.10 | 1.16M |
| 12/16/2025 | $324.20 | $325.80 | $319.00 | $320.40 | 1.14M |
| 12/15/2025 | $316.10 | $322.40 | $315.70 | $321.90 | 1.29M |
| 12/12/2025 | $318.50 | $318.50 | $313.10 | $316.80 | 980,313 |
| 12/11/2025 | $319.10 | $324.40 | $314.00 | $317.90 | 1.30M |
| 12/10/2025 | $314.10 | $327.30 | $310.50 | $322.00 | 1.70M |
| 12/9/2025 | $317.50 | $318.90 | $315.30 | $315.30 | 806,115 |
| 12/8/2025 | $311.90 | $318.50 | $310.70 | $317.70 | 1.03M |
| 12/5/2025 | $311.30 | $314.00 | $308.60 | $310.90 | 937,721 |
| 12/4/2025 | $312.40 | $314.70 | $310.10 | $310.10 | 1.02M |
| 12/3/2025 | $313.90 | $319.00 | $312.50 | $313.80 | 1.19M |
| 12/2/2025 | $307.60 | $315.00 | $307.30 | $313.30 | 1.05M |
| 12/1/2025 | $304.50 | $309.50 | $303.00 | $309.00 | 1.15M |
| 11/28/2025 | $308.90 | $310.40 | $306.30 | $307.40 | 1.22M |
| 11/27/2025 | $311.30 | $312.20 | $309.10 | $309.30 | 640,223 |
| 11/26/2025 | $315.00 | $315.70 | $311.20 | $312.90 | 885,510 |
| 11/25/2025 | $311.30 | $314.10 | $307.90 | $313.60 | 974,932 |
| 11/24/2025 | $316.00 | $316.00 | $310.90 | $310.90 | 2.00M |
| 11/21/2025 | $313.70 | $315.90 | $311.90 | $315.60 | 1.62M |
| 11/20/2025 | $311.70 | $313.70 | $309.70 | $311.80 | 1.44M |
| 11/19/2025 | $310.00 | $311.80 | $308.60 | $310.20 | 1.58M |
| 11/18/2025 | $296.70 | $310.70 | $296.40 | $306.70 | 3.48M |
| 11/17/2025 | $286.00 | $287.20 | $283.60 | $287.20 | 572,410 |
| 11/14/2025 | $288.10 | $289.10 | $284.20 | $286.10 | 837,076 |
| 11/13/2025 | $290.10 | $291.50 | $289.00 | $289.90 | 800,651 |
| 11/12/2025 | $290.00 | $290.80 | $286.40 | $290.40 | 993,594 |
| 11/11/2025 | $282.00 | $289.70 | $280.00 | $288.70 | 1.14M |
| 11/10/2025 | $274.00 | $281.50 | $272.20 | $278.90 | 1.54M |
| 11/7/2025 | $264.40 | $268.80 | $264.20 | $268.40 | 1.15M |
| 11/6/2025 | $265.90 | $266.20 | $262.50 | $265.20 | 904,501 |
| 11/5/2025 | $261.30 | $265.30 | $260.60 | $265.10 | 860,718 |
| 11/4/2025 | $260.10 | $264.50 | $258.80 | $264.00 | 923,170 |
| 11/3/2025 | $259.00 | $262.60 | $258.20 | $259.50 | 556,799 |
| 10/31/2025 | $261.40 | $262.40 | $258.40 | $258.90 | 1.28M |
| 10/30/2025 | $259.20 | $262.30 | $258.30 | $261.70 | 809,537 |
| 10/29/2025 | $262.30 | $263.00 | $259.40 | $260.40 | 793,983 |
| 10/28/2025 | $267.40 | $268.30 | $260.10 | $261.10 | 1.56M |
| 10/27/2025 | $268.80 | $269.60 | $263.60 | $267.40 | 970,622 |
| 10/24/2025 | $270.50 | $274.10 | $270.30 | $271.20 | 1.10M |
| 10/23/2025 | $273.40 | $275.80 | $269.10 | $271.60 | 1.55M |
| 10/22/2025 | $279.50 | $281.30 | $279.10 | $280.50 | 797,838 |
| 10/21/2025 | $281.00 | $281.70 | $278.80 | $280.80 | 960,592 |
| 10/20/2025 | $279.50 | $281.50 | $276.60 | $281.10 | 1.28M |
| 10/17/2025 | $282.70 | $284.20 | $279.60 | $283.70 | 1.15M |