Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.63	33.49	32.63	33.15	-	2.47%	2,728
Jan 20, 2026	32.00	32.58	31.91	32.35	32.35	-	31,509
Jan 16, 2026	32.78	33.52	32.32	32.35	32.35	-2.00%	35,068
Jan 15, 2026	31.80	33.53	31.80	33.01	33.01	3.35%	38,956
Jan 14, 2026	32.08	32.08	31.25	31.94	31.94	-1.21%	31,075
Jan 13, 2026	30.35	32.40	30.35	32.33	32.33	7.05%	31,895
Jan 12, 2026	30.23	30.65	29.87	30.20	30.20	-0.76%	22,231
Jan 9, 2026	30.73	30.83	30.00	30.43	30.43	-0.10%	37,953
Jan 8, 2026	28.85	30.98	28.85	30.46	30.46	4.96%	38,332
Jan 7, 2026	29.08	29.14	28.34	29.02	29.02	-0.14%	33,089
Jan 6, 2026	29.18	29.18	28.59	29.06	29.06	0.48%	37,436
Jan 5, 2026	28.69	29.37	28.69	28.92	28.92	0.87%	28,485
Jan 2, 2026	29.33	29.33	28.47	28.67	28.67	-2.25%	31,030
Dec 31, 2025	29.70	30.20	29.15	29.33	29.33	-1.41%	25,898
Dec 30, 2025	30.16	30.16	29.51	29.75	29.75	-1.10%	23,725
Dec 29, 2025	29.84	30.45	29.84	30.08	30.08	0.20%	33,283
Dec 26, 2025	29.86	30.42	29.86	30.02	30.02	-0.66%	17,726
Dec 24, 2025	30.21	30.38	30.09	30.22	30.22	1.17%	7,911
Dec 23, 2025	29.88	30.17	29.75	29.87	29.87	-0.27%	29,665
Dec 22, 2025	29.79	30.40	29.60	29.95	29.95	0.27%	33,239
Dec 19, 2025	30.53	30.55	29.75	29.87	29.87	-2.74%	42,501
Dec 18, 2025	31.10	31.18	30.42	30.71	30.71	-0.13%	40,462
Dec 17, 2025	30.98	30.98	30.17	30.75	30.75	-0.81%	30,669
Dec 16, 2025	30.51	31.51	30.51	31.00	31.00	-0.67%	25,150
Dec 15, 2025	31.31	31.45	30.92	31.21	31.21	-0.10%	24,277
Dec 12, 2025	30.81	31.50	30.58	31.24	31.24	0.87%	63,088
Dec 11, 2025	30.23	30.99	30.09	30.97	30.97	2.92%	30,758
Dec 10, 2025	28.92	30.60	28.92	30.09	30.09	3.51%	196,951
Dec 9, 2025	28.99	30.12	28.82	29.07	29.07	0.94%	25,563
Dec 8, 2025	29.12	29.60	28.68	28.80	28.80	-1.10%	26,616
Dec 5, 2025	29.03	29.44	28.93	29.12	29.12	-0.31%	15,461
Dec 4, 2025	30.05	30.05	28.94	29.21	29.21	-2.81%	30,544
Dec 3, 2025	29.98	30.60	29.43	30.06	30.06	0.45%	34,937
Dec 2, 2025	30.04	30.80	29.58	29.92	29.92	-0.40%	33,144
Dec 1, 2025	30.06	30.74	29.35	30.04	30.04	-1.09%	48,243
Nov 28, 2025	30.43	30.70	30.05	30.37	30.22	-1.07%	26,619
Nov 26, 2025	30.55	31.50	29.94	30.70	30.54	0.23%	52,641
Nov 25, 2025	29.97	30.94	29.75	30.63	30.47	3.20%	44,015
Nov 24, 2025	29.72	30.18	29.50	29.68	29.53	-0.80%	37,394
Nov 21, 2025	29.30	30.41	29.30	29.92	29.77	2.19%	36,000
Nov 20, 2025	29.72	30.43	28.60	29.28	29.13	0.27%	68,325
Nov 19, 2025	29.19	29.74	28.78	29.20	29.05	-0.10%	61,373
Nov 18, 2025	30.03	30.03	28.74	29.23	29.08	-1.48%	85,251
Nov 17, 2025	30.10	30.30	29.48	29.67	29.52	-1.56%	96,342
Nov 14, 2025	30.14	30.39	29.62	30.14	29.99	-0.59%	51,980
Nov 13, 2025	30.09	30.55	29.68	30.32	30.17	0.83%	63,123
Nov 12, 2025	30.31	31.42	29.58	30.07	29.92	-1.76%	76,821
Nov 11, 2025	29.52	31.34	29.52	30.61	30.45	3.38%	84,484
Nov 10, 2025	30.30	30.36	29.55	29.61	29.46	-0.44%	150,140
Nov 7, 2025	29.50	30.14	28.51	29.74	29.59	-0.30%	145,083