Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	53.92	53.92	52.72	52.89	52.89	-1.20%	22,281
Nov 10, 2026	53.41	53.70	52.81	53.54	53.54	-0.21%	70,961
Nov 9, 2026	51.34	54.15	51.34	53.65	53.65	4.50%	57,175
Nov 6, 2026	51.44	52.00	51.13	51.34	51.34	-1.23%	28,807
Nov 5, 2026	54.92	55.38	51.58	51.98	51.98	-4.80%	55,520
Nov 4, 2026	52.50	54.75	51.72	54.60	54.60	4.78%	63,395
Nov 3, 2026	51.30	52.37	50.70	52.11	52.11	1.74%	56,006
Nov 2, 2026	49.35	51.64	49.35	51.22	51.22	3.96%	89,205
Oct 30, 2026	49.65	50.20	48.04	49.27	49.27	-0.46%	86,293
Oct 29, 2026	49.75	51.38	49.11	49.50	49.50	-0.38%	91,165
Oct 28, 2026	48.00	50.25	47.66	49.69	49.69	11.49%	142,562
Oct 27, 2026	46.08	46.08	44.45	44.57	44.57	-2.52%	39,125
Oct 26, 2026	46.69	46.95	45.52	45.72	45.72	-2.39%	32,197
Oct 23, 2026	47.22	47.53	46.33	46.84	46.84	-1.68%	50,035
Oct 22, 2026	47.00	47.78	46.72	47.64	47.64	2.92%	136,101
Oct 21, 2026	46.22	46.65	45.82	46.29	46.29	0.30%	49,549
Oct 20, 2026	46.67	46.92	45.39	46.15	46.15	0.74%	25,363
Oct 19, 2026	45.88	47.14	45.62	45.81	45.81	-	42,034
Oct 16, 2026	46.76	47.19	45.81	45.81	45.81	-1.86%	37,065
Oct 15, 2026	45.35	47.46	45.35	46.68	46.68	3.46%	52,902
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%	24,647
Oct 12, 2026	45.12	45.98	44.94	45.75	45.75	1.83%	40,137
Oct 9, 2026	44.69	45.28	44.29	44.93	44.93	-1.08%	22,806
Oct 8, 2026	46.04	46.04	45.07	45.42	45.42	-1.71%	23,468
Oct 7, 2026	46.11	47.06	46.04	46.21	46.21	-0.75%	41,197
Oct 6, 2026	46.11	46.61	45.60	46.56	46.56	0.91%	48,803
Oct 5, 2026	46.91	46.91	45.43	46.14	46.14	-1.28%	39,003
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