Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.41	41.78	40.38	41.28	41.28	2.15%	146,995
Jun 25, 2026	40.69	41.55	39.84	40.41	40.41	-0.59%	46,910
Jun 24, 2026	40.51	41.82	40.31	40.65	40.65	0.35%	66,523
Jun 23, 2026	40.73	41.35	40.21	40.51	40.51	-0.83%	37,831
Jun 22, 2026	41.67	41.71	40.03	40.85	40.85	-1.97%	35,091
Jun 18, 2026	40.73	42.35	40.25	41.67	41.67	4.18%	54,455
Jun 17, 2026	40.11	40.84	39.67	40.00	40.00	-0.27%	45,636
Jun 16, 2026	40.02	40.50	39.85	40.11	40.11	0.20%	29,689
Jun 15, 2026	40.23	40.62	39.96	40.03	40.03	-0.17%	26,199
Jun 12, 2026	39.67	40.52	39.55	40.10	40.10	1.10%	30,138
Jun 11, 2026	38.60	39.90	38.44	39.67	39.67	2.84%	25,414
Jun 10, 2026	38.81	39.49	38.16	38.57	38.57	-0.26%	36,670
Jun 9, 2026	38.53	39.95	36.45	38.67	38.67	1.87%	54,799
Jun 8, 2026	37.50	38.37	37.50	37.96	37.96	1.36%	49,810
Jun 5, 2026	37.38	37.95	36.83	37.45	37.45	0.46%	30,880
Jun 4, 2026	36.87	37.73	35.78	37.28	37.28	1.61%	46,261
Jun 3, 2026	38.37	38.40	35.47	36.69	36.69	-4.63%	84,943
Jun 2, 2026	39.16	39.50	38.36	38.47	38.47	-1.94%	41,201
Jun 1, 2026	38.44	39.24	37.78	39.23	39.23	1.92%	61,668
May 29, 2026	38.68	39.12	38.24	38.66	38.49	0.08%	41,998
May 28, 2026	38.07	38.80	37.06	38.63	38.46	1.10%	40,902
May 27, 2026	37.00	38.23	37.00	38.21	38.04	3.52%	44,307
May 26, 2026	35.80	36.99	35.80	36.91	36.75	3.24%	56,514
May 22, 2026	35.83	36.45	35.33	35.75	35.59	-0.08%	29,346
May 21, 2026	35.32	36.22	34.75	35.78	35.62	0.39%	48,062
May 20, 2026	34.87	35.65	34.55	35.64	35.48	1.86%	68,100
May 19, 2026	34.89	36.00	34.04	34.99	34.84	1.89%	83,632
May 18, 2026	34.02	34.98	33.24	34.34	34.19	1.84%	57,365
May 15, 2026	32.75	34.62	32.75	33.72	33.57	1.78%	116,469
May 14, 2026	33.55	33.71	32.31	33.13	32.98	-0.15%	88,957
May 13, 2026	32.93	33.25	32.01	33.18	33.03	0.76%	101,721
May 12, 2026	34.62	34.62	32.27	32.93	32.79	-4.83%	73,315
May 11, 2026	37.09	37.60	34.42	34.60	34.45	-7.44%	44,805
May 8, 2026	36.18	38.19	36.08	37.38	37.22	3.00%	57,034
May 7, 2026	36.46	36.95	36.00	36.29	36.13	0.17%	66,445
May 6, 2026	36.61	36.96	36.04	36.23	36.07	-0.44%	38,718
May 5, 2026	36.63	37.21	36.15	36.39	36.23	0.28%	82,956
May 4, 2026	36.99	38.21	36.11	36.29	36.13	-2.97%	101,911
May 1, 2026	36.85	38.52	36.71	37.40	37.24	1.99%	95,582
Apr 30, 2026	35.67	37.52	35.25	36.67	36.51	1.27%	97,370
Apr 29, 2026	38.50	40.27	34.88	36.21	36.05	-17.40%	331,676
Apr 28, 2026	43.22	44.25	42.69	43.84	43.65	1.43%	88,544
Apr 27, 2026	42.81	43.77	42.54	43.22	43.03	1.08%	53,843
Apr 24, 2026	43.06	43.60	42.36	42.76	42.57	-1.24%	40,145
Apr 23, 2026	43.42	43.64	42.65	43.30	43.10	-0.29%	37,163
Apr 22, 2026	43.36	44.37	42.09	43.42	43.23	0.71%	112,454
Apr 21, 2026	44.02	44.02	42.96	43.12	42.93	-1.97%	32,658
Apr 20, 2026	43.86	44.14	42.91	43.98	43.79	0.21%	30,048
Apr 17, 2026	42.86	44.83	42.86	43.89	43.70	3.83%	77,433
Apr 16, 2026	41.76	42.43	41.58	42.27	42.08	0.45%	46,118
Apr 15, 2026	41.38	42.60	41.38	42.08	41.89	0.72%	33,728
Apr 14, 2026	42.24	42.47	41.68	41.78	41.60	-1.30%	22,649
Apr 13, 2026	43.08	43.34	42.02	42.33	42.14	-1.81%	36,547
Apr 10, 2026	43.48	44.33	42.88	43.11	42.92	-1.35%	59,883
Apr 9, 2026	41.53	43.79	41.10	43.70	43.51	4.87%	33,814
Apr 8, 2026	41.90	42.66	41.10	41.67	41.49	3.71%	61,879
Apr 7, 2026	38.47	40.53	38.19	40.18	40.00	2.58%	68,111
Apr 6, 2026	38.69	39.50	37.62	39.17	39.00	1.24%	49,384
Apr 2, 2026	38.31	38.69	37.31	38.69	38.52	0.05%	30,663
Apr 1, 2026	38.99	39.66	38.55	38.67	38.50	-0.13%	31,752
Mar 31, 2026	38.89	39.35	38.22	38.72	38.55	1.36%	74,158
Mar 30, 2026	38.30	39.14	37.64	38.20	38.03	0.76%	62,519
Mar 27, 2026	37.86	38.83	37.61	37.91	37.74	-0.76%	54,945
Mar 26, 2026	38.80	39.75	37.37	38.20	38.03	-2.23%	71,960
Mar 25, 2026	39.76	40.25	38.50	39.07	38.90	-0.79%	43,512
Mar 24, 2026	39.29	40.24	39.00	39.38	39.21	0.61%	33,847
Mar 23, 2026	40.25	41.00	38.94	39.14	38.97	0.31%	42,085
Mar 20, 2026	40.62	40.62	38.82	39.02	38.85	-3.25%	59,126
Mar 19, 2026	41.12	41.29	39.85	40.33	40.15	-3.12%	55,239
Mar 18, 2026	41.89	43.34	41.37	41.63	41.45	-1.07%	69,921
Mar 17, 2026	42.49	43.50	41.97	42.08	41.89	-0.94%	51,878
Mar 16, 2026	43.22	44.02	42.34	42.48	42.29	-0.33%	51,018
Mar 13, 2026	44.33	44.34	41.84	42.62	42.43	-2.98%	69,762
Mar 12, 2026	43.39	44.13	42.04	43.93	43.74	0.78%	65,903
Mar 11, 2026	43.72	44.13	43.06	43.59	43.40	-1.54%	52,478
Mar 10, 2026	43.49	45.30	43.40	44.27	44.08	1.65%	57,973
Mar 9, 2026	42.91	44.17	42.39	43.55	43.36	-0.50%	97,431
Mar 6, 2026	44.19	44.71	42.84	43.77	43.58	-2.80%	47,641
Mar 5, 2026	44.75	45.54	44.53	45.03	44.83	-0.90%	49,659
Mar 4, 2026	45.65	45.96	45.12	45.44	45.24	-0.46%	24,869
Mar 3, 2026	44.37	46.19	43.34	45.65	45.45	0.73%	38,792
Mar 2, 2026	44.81	45.96	43.50	45.32	45.12	0.61%	60,545
Feb 27, 2026	47.12	48.11	44.67	45.20	44.85	-5.34%	77,097
Feb 26, 2026	46.78	48.70	46.30	47.75	47.38	3.80%	166,126
Feb 25, 2026	41.93	46.98	41.93	46.00	45.64	37.35%	355,504
Feb 24, 2026	32.78	33.94	32.78	33.49	33.23	2.20%	31,053
Feb 23, 2026	33.77	34.05	32.39	32.77	32.51	-2.90%	33,291
Feb 20, 2026	33.65	34.25	33.22	33.75	33.49	0.78%	25,787
Feb 19, 2026	33.37	33.69	32.63	33.49	33.23	-0.92%	21,247
Feb 18, 2026	34.00	34.61	33.44	33.80	33.54	-0.35%	24,684
Feb 17, 2026	32.85	34.29	32.73	33.92	33.66	2.45%	28,101
Feb 13, 2026	33.09	33.59	32.78	33.11	32.85	0.42%	14,801
Feb 12, 2026	33.05	33.15	32.41	32.97	32.71	0.49%	17,755
Feb 11, 2026	32.78	33.14	32.10	32.81	32.55	1.20%	24,157
Feb 10, 2026	33.18	33.49	32.22	32.42	32.17	-1.46%	23,022
Feb 9, 2026	33.33	33.33	32.52	32.90	32.64	-1.32%	17,667
Feb 6, 2026	33.60	33.91	33.34	33.34	33.08	0.42%	22,680
Feb 5, 2026	32.97	33.80	32.75	33.20	32.94	-0.21%	43,889
Feb 4, 2026	33.37	34.00	32.90	33.27	33.01	0.60%	29,948
Feb 3, 2026	32.96	33.13	32.15	33.07	32.81	-0.30%	31,332