Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.91	44.17	42.39	43.55	43.55	-0.50%	97,431
Mar 6, 2026	44.19	44.71	42.84	43.77	43.77	-2.80%	47,641
Mar 5, 2026	44.75	45.54	44.53	45.03	45.03	-0.90%	49,659
Mar 4, 2026	45.65	45.96	45.12	45.44	45.44	-0.46%	24,675
Mar 3, 2026	44.37	46.19	43.34	45.65	45.65	0.73%	38,792
Mar 2, 2026	44.81	45.96	43.50	45.32	45.32	0.27%	60,545
Feb 27, 2026	47.12	48.11	44.67	45.20	45.05	-5.34%	77,097
Feb 26, 2026	46.78	48.70	46.30	47.75	47.59	3.80%	166,126
Feb 25, 2026	41.93	46.98	41.93	46.00	45.84	37.35%	355,504
Feb 24, 2026	32.78	33.94	32.78	33.49	33.38	2.20%	31,053
Feb 23, 2026	33.77	34.05	32.39	32.77	32.66	-2.90%	33,291
Feb 20, 2026	33.65	34.25	33.22	33.75	33.63	0.78%	25,787
Feb 19, 2026	33.37	33.69	32.63	33.49	33.38	-0.92%	21,247
Feb 18, 2026	34.00	34.61	33.44	33.80	33.68	-0.35%	24,684
Feb 17, 2026	32.85	34.29	32.73	33.92	33.80	2.45%	28,101
Feb 13, 2026	33.09	33.59	32.78	33.11	33.00	0.42%	14,801
Feb 12, 2026	33.05	33.15	32.41	32.97	32.86	0.49%	17,755
Feb 11, 2026	32.78	33.14	32.10	32.81	32.70	1.20%	24,157
Feb 10, 2026	33.18	33.49	32.22	32.42	32.31	-1.46%	23,022
Feb 9, 2026	33.33	33.33	32.52	32.90	32.79	-1.32%	17,667
Feb 6, 2026	33.60	33.91	33.34	33.34	33.23	0.42%	22,680
Feb 5, 2026	32.97	33.80	32.75	33.20	33.09	-0.21%	43,889
Feb 4, 2026	33.37	34.00	32.90	33.27	33.16	0.60%	29,948
Feb 3, 2026	32.96	33.13	32.15	33.07	32.96	-0.30%	31,332
Feb 2, 2026	32.31	33.79	32.31	33.17	33.06	3.04%	29,396
Jan 30, 2026	31.63	32.29	31.42	32.19	32.08	0.31%	21,421
Jan 29, 2026	31.44	32.09	31.10	32.09	31.98	2.07%	22,858
Jan 28, 2026	33.57	34.19	31.35	31.44	31.33	-7.56%	64,615
Jan 27, 2026	33.27	34.29	32.80	34.01	33.89	2.53%	40,009
Jan 26, 2026	33.01	33.32	32.43	33.17	33.06	-0.08%	39,059
Jan 23, 2026	33.50	33.89	32.76	33.20	33.08	-1.00%	23,076
Jan 22, 2026	33.61	34.36	33.09	33.53	33.42	-0.18%	37,387
Jan 21, 2026	32.63	33.73	32.59	33.59	33.47	3.83%	33,620
Jan 20, 2026	32.00	32.58	31.91	32.35	32.24	-	31,517
Jan 16, 2026	32.78	33.52	32.32	32.35	32.24	-2.00%	35,068
Jan 15, 2026	31.80	33.53	31.80	33.01	32.90	3.35%	38,956
Jan 14, 2026	32.08	32.08	31.25	31.94	31.83	-1.21%	31,075
Jan 13, 2026	30.35	32.40	30.35	32.33	32.22	7.05%	31,895
Jan 12, 2026	30.23	30.65	29.87	30.20	30.10	-0.76%	22,231
Jan 9, 2026	30.73	30.83	30.00	30.43	30.33	-0.10%	37,960
Jan 8, 2026	28.85	30.98	28.85	30.46	30.36	4.96%	38,335
Jan 7, 2026	29.08	29.14	28.34	29.02	28.92	-0.14%	33,089
Jan 6, 2026	29.18	29.18	28.59	29.06	28.96	0.48%	37,516
Jan 5, 2026	28.69	29.37	28.69	28.92	28.82	0.87%	30,257
Jan 2, 2026	29.33	29.33	28.47	28.67	28.57	-2.25%	31,030
Dec 31, 2025	29.70	30.20	29.15	29.33	29.23	-1.41%	26,198
Dec 30, 2025	30.16	30.16	29.51	29.75	29.65	-1.10%	23,928
Dec 29, 2025	29.84	30.45	29.84	30.08	29.98	0.20%	35,087
Dec 26, 2025	29.86	30.42	29.86	30.02	29.92	-0.66%	19,026
Dec 24, 2025	30.21	30.38	30.09	30.22	30.12	1.17%	7,911
Dec 23, 2025	29.88	30.17	29.75	29.87	29.77	-0.27%	29,665
Dec 22, 2025	29.79	30.40	29.60	29.95	29.85	0.27%	33,439
Dec 19, 2025	30.53	30.55	29.75	29.87	29.77	-2.74%	42,530
Dec 18, 2025	31.10	31.18	30.42	30.71	30.60	-0.13%	40,462
Dec 17, 2025	30.98	30.98	30.17	30.75	30.64	-0.81%	30,669
Dec 16, 2025	30.51	31.51	30.51	31.00	30.89	-0.67%	25,150
Dec 15, 2025	31.31	31.45	30.92	31.21	31.10	-0.10%	24,277
Dec 12, 2025	30.81	31.50	30.58	31.24	31.13	0.87%	63,088
Dec 11, 2025	30.23	30.99	30.09	30.97	30.86	2.92%	30,758
Dec 10, 2025	28.92	30.60	28.92	30.09	29.99	3.51%	196,951
Dec 9, 2025	28.99	30.12	28.82	29.07	28.97	0.94%	25,563
Dec 8, 2025	29.12	29.60	28.68	28.80	28.70	-1.10%	26,616
Dec 5, 2025	29.03	29.44	28.93	29.12	29.02	-0.31%	15,461
Dec 4, 2025	30.05	30.05	28.94	29.21	29.11	-2.81%	30,544
Dec 3, 2025	29.98	30.60	29.43	30.06	29.95	0.45%	34,937
Dec 2, 2025	30.04	30.80	29.58	29.92	29.82	-0.40%	33,144
Dec 1, 2025	30.06	30.74	29.35	30.04	29.94	-1.09%	48,243
Nov 28, 2025	30.43	30.70	30.05	30.37	30.11	-1.07%	26,619
Nov 26, 2025	30.55	31.50	29.94	30.70	30.44	0.23%	52,641
Nov 25, 2025	29.97	30.94	29.75	30.63	30.37	3.20%	44,015
Nov 24, 2025	29.72	30.18	29.50	29.68	29.43	-0.80%	37,394
Nov 21, 2025	29.30	30.41	29.30	29.92	29.67	2.19%	36,000
Nov 20, 2025	29.72	30.43	28.60	29.28	29.03	0.27%	68,325
Nov 19, 2025	29.19	29.74	28.78	29.20	28.95	-0.10%	61,373
Nov 18, 2025	30.03	30.03	28.74	29.23	28.98	-1.48%	85,251
Nov 17, 2025	30.10	30.30	29.48	29.67	29.42	-1.56%	96,342
Nov 14, 2025	30.14	30.39	29.62	30.14	29.88	-0.59%	51,980
Nov 13, 2025	30.09	30.55	29.68	30.32	30.06	0.83%	63,123
Nov 12, 2025	30.31	31.42	29.58	30.07	29.81	-1.76%	76,821
Nov 11, 2025	29.52	31.34	29.52	30.61	30.35	3.38%	84,484
Nov 10, 2025	30.30	30.36	29.55	29.61	29.36	-0.44%	150,140
Nov 7, 2025	29.50	30.14	28.51	29.74	29.49	-0.30%	145,083
Nov 6, 2025	28.98	33.40	28.98	29.83	29.58	1.84%	371,715
Nov 5, 2025	28.53	30.03	28.38	29.29	29.04	2.66%	92,177
Nov 4, 2025	27.96	28.97	27.96	28.53	28.29	0.07%	132,625
Nov 3, 2025	28.48	29.72	28.00	28.51	28.27	1.14%	91,120
Oct 31, 2025	28.19	29.05	27.87	28.19	27.95	-0.02%	86,166
Oct 30, 2025	29.14	29.52	28.00	28.20	27.95	-3.24%	108,638
Oct 29, 2025	30.46	31.27	27.22	29.14	28.89	-2.64%	253,296
Oct 28, 2025	29.59	29.97	28.52	29.93	29.68	1.91%	105,207
Oct 27, 2025	29.94	30.73	29.26	29.37	29.12	-1.84%	42,420
Oct 24, 2025	29.86	30.29	29.21	29.92	29.67	1.66%	51,771
Oct 23, 2025	28.53	29.67	28.53	29.43	29.18	3.15%	60,400
Oct 22, 2025	28.86	29.00	28.31	28.53	28.29	-0.31%	44,181
Oct 21, 2025	28.04	29.08	28.04	28.62	28.38	2.80%	54,171
Oct 20, 2025	27.37	28.21	27.19	27.84	27.60	2.88%	121,223
Oct 17, 2025	26.90	27.30	26.90	27.06	26.83	0.33%	52,321
Oct 16, 2025	27.50	27.80	26.73	26.97	26.74	-2.00%	47,684
Oct 15, 2025	27.50	27.99	27.25	27.52	27.29	0.11%	50,056
Oct 14, 2025	27.30	28.20	27.30	27.49	27.26	0.33%	65,088