Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	45.88	47.14	45.62	46.39	46.39	1.27%	19,890
Oct 16, 2026	46.76	47.19	45.81	45.81	45.81	-1.86%	37,064
Oct 15, 2026	45.35	47.46	45.35	46.68	46.68	3.46%	52,901
Oct 14, 2026	45.21	45.45	44.75	45.12	45.12	-1.20%	41,289
Oct 13, 2026	45.99	46.00	45.40	45.67	45.67	-0.17%	24,645
Oct 12, 2026	45.12	45.98	44.94	45.75	45.75	1.83%	40,134
Oct 9, 2026	44.69	45.28	44.29	44.93	44.93	-1.08%	22,797
Oct 8, 2026	46.04	46.04	45.07	45.42	45.42	-1.71%	23,142
Oct 7, 2026	46.11	47.06	46.04	46.21	46.21	-0.75%	41,195
Oct 6, 2026	46.11	46.61	45.60	46.56	46.56	0.91%	48,453
Oct 5, 2026	46.91	46.91	45.43	46.14	46.14	-1.28%	39,001
Oct 2, 2026	46.41	46.78	45.70	46.74	46.74	1.61%	48,874
Oct 1, 2026	44.69	46.16	44.45	46.00	46.00	2.93%	35,530
Sep 30, 2026	45.42	45.69	44.69	44.69	44.69	-1.65%	78,782
Sep 29, 2026	45.11	45.50	43.99	45.44	45.44	0.91%	43,287
Sep 28, 2026	45.00	45.58	44.39	45.03	45.03	-0.16%	60,246
Sep 25, 2026	44.59	45.63	43.86	45.10	45.10	0.96%	89,177
Sep 24, 2026	44.94	45.30	44.45	44.67	44.67	-0.33%	40,598
Sep 23, 2026	45.02	45.25	44.30	44.82	44.82	-0.73%	37,734
Sep 22, 2026	44.23	45.53	44.23	45.15	45.15	3.20%	73,541
Sep 21, 2026	43.86	44.33	43.35	43.75	43.75	-0.27%	29,129
Sep 18, 2026	43.14	44.21	42.49	43.87	43.87	0.90%	133,016
Sep 17, 2026	43.64	43.92	43.33	43.48	43.48	0.74%	27,653
Sep 16, 2026	42.93	43.62	42.67	43.16	43.16	0.86%	41,234
Sep 15, 2026	43.35	44.19	42.54	42.79	42.79	-1.31%	66,348
Sep 14, 2026	43.26	43.73	42.04	43.36	43.36	-1.88%	80,096
Sep 11, 2026	43.52	44.31	43.31	44.19	44.19	2.06%	44,614
Sep 10, 2026	42.81	43.90	42.35	43.30	43.30	0.39%	64,631
Sep 9, 2026	43.33	44.00	43.08	43.13	43.13	-1.42%	43,182
Sep 8, 2026	44.13	45.39	43.33	43.75	43.75	-0.88%	32,073
Sep 4, 2026	43.54	44.65	43.29	44.14	44.14	1.42%	47,020
Sep 3, 2026	44.75	45.23	43.31	43.52	43.52	-1.85%	40,983
Sep 2, 2026	44.87	45.38	43.81	44.34	44.34	-0.56%	38,976
Sep 1, 2026	44.55	45.18	44.33	44.59	44.59	-1.00%	36,551
Aug 31, 2026	45.72	45.80	44.59	45.21	45.04	-0.96%	30,335
Aug 28, 2026	45.36	46.30	45.36	45.65	45.48	0.82%	31,397
Aug 27, 2026	45.02	45.44	44.35	45.28	45.11	0.15%	41,007
Aug 26, 2026	45.09	45.68	44.92	45.21	45.04	0.36%	36,668
Aug 25, 2026	46.00	46.00	44.70	45.05	44.88	-1.96%	34,820
Aug 24, 2026	47.02	47.57	45.78	45.95	45.78	-1.80%	81,421
Aug 21, 2026	46.72	46.99	45.10	46.79	46.61	0.88%	46,885
Aug 20, 2026	46.37	46.78	45.50	46.38	46.21	-1.42%	44,942
Aug 19, 2026	46.32	47.71	45.71	47.05	46.87	1.71%	56,043
Aug 18, 2026	46.79	47.37	45.79	46.26	46.09	-0.90%	47,382
Aug 17, 2026	47.24	47.38	46.16	46.68	46.50	-1.79%	36,697
Aug 14, 2026	47.21	48.43	47.11	47.53	47.35	0.87%	32,018
Aug 13, 2026	47.99	47.99	46.85	47.12	46.94	-0.74%	29,951
Aug 12, 2026	47.69	48.29	46.76	47.47	47.29	0.04%	65,926
Aug 11, 2026	49.10	49.10	47.33	47.45	47.27	-2.41%	48,803
Aug 10, 2026	49.23	49.80	47.89	48.62	48.44	-1.24%	48,963