Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.50	30.14	28.51	29.74	29.74	-0.30%	140,023
Nov 6, 2025	28.98	33.40	28.98	29.83	29.83	1.84%	371,715
Nov 5, 2025	28.53	30.03	28.38	29.29	29.29	2.66%	92,177
Nov 4, 2025	27.96	28.97	27.96	28.53	28.53	0.07%	132,625
Nov 3, 2025	28.48	29.72	28.00	28.51	28.51	1.14%	91,120
Oct 31, 2025	28.19	29.05	27.87	28.19	28.19	-0.02%	86,166
Oct 30, 2025	29.14	29.52	28.00	28.20	28.20	-3.24%	108,638
Oct 29, 2025	30.46	31.27	27.22	29.14	29.14	-2.64%	253,296
Oct 28, 2025	29.59	29.97	28.52	29.93	29.93	1.91%	105,207
Oct 27, 2025	29.94	30.73	29.26	29.37	29.37	-1.84%	42,420
Oct 24, 2025	29.86	30.29	29.21	29.92	29.92	1.66%	51,771
Oct 23, 2025	28.53	29.67	28.53	29.43	29.43	3.15%	60,400
Oct 22, 2025	28.86	29.00	28.31	28.53	28.53	-0.31%	44,181
Oct 21, 2025	28.04	29.08	28.04	28.62	28.62	2.80%	54,171
Oct 20, 2025	27.37	28.21	27.19	27.84	27.84	2.88%	121,223
Oct 17, 2025	26.90	27.30	26.90	27.06	27.06	0.33%	52,321
Oct 16, 2025	27.50	27.80	26.73	26.97	26.97	-2.00%	47,684
Oct 15, 2025	27.50	27.99	27.25	27.52	27.52	0.11%	50,056
Oct 14, 2025	27.30	28.20	27.30	27.49	27.49	0.33%	65,088
Oct 13, 2025	27.22	27.63	27.04	27.40	27.40	3.09%	28,828
Oct 10, 2025	27.94	28.48	26.29	26.58	26.58	-4.87%	39,897
Oct 9, 2025	28.31	29.17	27.90	27.94	27.94	-1.72%	43,795
Oct 8, 2025	28.26	28.55	28.20	28.43	28.43	1.64%	20,532
Oct 7, 2025	28.91	29.11	27.77	27.97	27.97	-3.25%	35,088
Oct 6, 2025	30.01	30.01	28.79	28.91	28.91	-5.15%	26,580
Oct 3, 2025	30.50	31.38	30.15	30.48	30.48	-0.15%	55,794
Oct 2, 2025	30.15	30.63	30.14	30.53	30.53	1.31%	35,942
Oct 1, 2025	29.79	30.41	29.57	30.13	30.13	1.14%	29,431
Sep 30, 2025	29.40	30.02	29.24	29.79	29.79	0.88%	33,558
Sep 29, 2025	29.87	29.87	28.93	29.53	29.53	-0.74%	42,006
Sep 26, 2025	29.33	30.08	29.25	29.75	29.75	1.12%	30,172
Sep 25, 2025	29.10	29.47	28.90	29.42	29.42	0.24%	27,304
Sep 24, 2025	29.53	29.64	28.91	29.35	29.35	-0.46%	39,620
Sep 23, 2025	29.63	29.84	29.15	29.49	29.49	0.19%	37,886
Sep 22, 2025	29.08	29.53	28.57	29.43	29.43	1.20%	54,237
Sep 19, 2025	30.83	30.83	29.01	29.08	29.08	-5.03%	64,111
Sep 18, 2025	29.42	30.71	29.42	30.62	30.62	3.62%	59,637
Sep 17, 2025	29.35	30.63	29.02	29.55	29.55	1.23%	33,478
Sep 16, 2025	29.51	29.59	28.94	29.19	29.19	-1.65%	33,332
Sep 15, 2025	28.98	29.69	28.70	29.68	29.68	2.88%	53,677
Sep 12, 2025	28.98	29.18	28.64	28.85	28.85	-1.94%	39,796
Sep 11, 2025	28.99	29.52	28.84	29.42	29.42	1.73%	30,305
Sep 10, 2025	29.22	29.26	28.66	28.92	28.92	-0.86%	32,444
Sep 9, 2025	29.41	29.73	29.02	29.17	29.17	-1.69%	25,807
Sep 8, 2025	29.12	30.10	28.76	29.67	29.67	1.89%	70,701
Sep 5, 2025	29.84	30.15	29.00	29.12	29.12	-2.54%	31,086
Sep 4, 2025	29.39	30.21	29.39	29.88	29.88	2.40%	58,266
Sep 3, 2025	29.81	30.45	29.12	29.18	29.18	-2.73%	48,725
Sep 2, 2025	30.11	30.62	29.65	30.00	30.00	-1.41%	58,030
Aug 29, 2025	30.48	30.70	29.90	30.43	30.27	-0.78%	61,783