Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.22	44.25	42.69	43.32	-	0.23%	75,276
Apr 27, 2026	42.81	43.77	42.54	43.22	43.22	1.08%	53,833
Apr 24, 2026	43.06	43.60	42.36	42.76	42.76	-1.24%	40,144
Apr 23, 2026	43.42	43.64	42.65	43.30	43.30	-0.29%	37,163
Apr 22, 2026	43.36	44.37	42.09	43.42	43.42	0.71%	112,454
Apr 21, 2026	44.02	44.02	42.96	43.12	43.12	-1.97%	32,650
Apr 20, 2026	43.86	44.14	42.91	43.98	43.98	0.21%	30,046
Apr 17, 2026	42.86	44.83	42.86	43.89	43.89	3.83%	77,433
Apr 16, 2026	41.76	42.43	41.58	42.27	42.27	0.45%	46,116
Apr 15, 2026	41.38	42.60	41.38	42.08	42.08	0.72%	33,728
Apr 14, 2026	42.24	42.47	41.68	41.78	41.78	-1.30%	22,649
Apr 13, 2026	43.08	43.34	42.02	42.33	42.33	-1.81%	36,547
Apr 10, 2026	43.48	44.33	42.88	43.11	43.11	-1.35%	59,883
Apr 9, 2026	41.53	43.79	41.10	43.70	43.70	4.87%	33,814
Apr 8, 2026	41.90	42.66	41.10	41.67	41.67	3.71%	61,879
Apr 7, 2026	38.47	40.53	38.19	40.18	40.18	2.58%	68,111
Apr 6, 2026	38.69	39.50	37.62	39.17	39.17	1.24%	49,384
Apr 2, 2026	38.31	38.69	37.31	38.69	38.69	0.05%	30,663
Apr 1, 2026	38.99	39.66	38.55	38.67	38.67	-0.13%	31,752
Mar 31, 2026	38.89	39.35	38.22	38.72	38.72	1.36%	74,158
Mar 30, 2026	38.30	39.14	37.64	38.20	38.20	0.76%	62,519
Mar 27, 2026	37.86	38.83	37.61	37.91	37.91	-0.76%	54,945
Mar 26, 2026	38.80	39.75	37.37	38.20	38.20	-2.23%	71,960
Mar 25, 2026	39.76	40.25	38.50	39.07	39.07	-0.79%	43,512
Mar 24, 2026	39.29	40.24	39.00	39.38	39.38	0.61%	33,847
Mar 23, 2026	40.25	41.00	38.94	39.14	39.14	0.31%	42,085
Mar 20, 2026	40.62	40.62	38.82	39.02	39.02	-3.25%	59,126
Mar 19, 2026	41.12	41.29	39.85	40.33	40.33	-3.12%	55,239
Mar 18, 2026	41.89	43.34	41.37	41.63	41.63	-1.07%	69,921
Mar 17, 2026	42.49	43.50	41.97	42.08	42.08	-0.94%	51,878
Mar 16, 2026	43.22	44.02	42.34	42.48	42.48	-0.33%	51,018
Mar 13, 2026	44.33	44.34	41.84	42.62	42.62	-2.98%	69,762
Mar 12, 2026	43.39	44.13	42.04	43.93	43.93	0.78%	65,903
Mar 11, 2026	43.72	44.13	43.06	43.59	43.59	-1.54%	52,478
Mar 10, 2026	43.49	45.30	43.40	44.27	44.27	1.65%	57,973
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%	24,869
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