Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.37	46.19	43.34	45.57	-	0.55%	26,004
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