Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	41.61	43.49	41.61	42.73	42.73	2.86%	85,250
Jul 27, 2026	41.00	41.54	40.70	41.54	41.54	2.90%	42,418
Jul 24, 2026	40.25	40.81	39.63	40.37	40.37	0.67%	36,513
Jul 23, 2026	40.60	40.75	39.30	40.10	40.10	-2.72%	52,248
Jul 22, 2026	40.86	41.50	40.07	41.22	41.22	0.59%	34,548
Jul 21, 2026	40.74	41.70	40.72	40.98	40.98	-	42,962
Jul 20, 2026	41.03	41.50	40.29	40.98	40.98	0.10%	55,058
Jul 17, 2026	40.77	42.50	40.68	40.94	40.94	-0.68%	52,518
Jul 16, 2026	41.01	41.97	41.01	41.22	41.22	0.37%	47,772
Jul 15, 2026	39.85	41.50	39.85	41.07	41.07	3.27%	49,274
Jul 14, 2026	40.20	40.75	39.69	39.77	39.77	-1.07%	47,047
Jul 13, 2026	40.25	41.64	40.01	40.20	40.20	0.10%	48,793
Jul 10, 2026	39.44	40.69	39.10	40.16	40.16	2.03%	34,216
Jul 9, 2026	38.96	39.40	38.18	39.36	39.36	1.03%	39,602
Jul 8, 2026	39.99	39.99	38.50	38.96	38.96	-2.21%	62,419
Jul 7, 2026	39.71	40.25	39.04	39.84	39.84	0.33%	40,177
Jul 6, 2026	40.26	41.00	39.50	39.71	39.71	-1.37%	47,664
Jul 2, 2026	41.96	42.42	39.95	40.26	40.26	-3.78%	43,771
Jul 1, 2026	41.29	42.10	40.92	41.84	41.84	1.45%	69,291
Jun 30, 2026	41.43	41.98	40.50	41.24	41.24	-0.60%	104,277
Jun 29, 2026	41.37	41.61	39.89	41.49	41.49	0.51%	87,872
Jun 26, 2026	40.41	41.78	40.38	41.28	41.28	2.15%	148,224
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%	66,717
Jun 23, 2026	40.73	41.35	40.21	40.51	40.51	-0.83%	48,049
Jun 22, 2026	41.67	41.71	40.03	40.85	40.85	-1.97%	43,119
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