Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	45.04	45.04	45.04	45.03	-	-	274
Sep 28, 2026	45.00	45.58	44.39	45.03	45.03	-0.16%	60,243
Sep 25, 2026	44.59	45.63	43.86	45.10	45.10	0.96%	89,175
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%	37,733
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
Aug 7, 2026	49.86	50.28	48.90	49.23	49.04	-0.97%	45,518
Aug 6, 2026	49.95	50.47	49.44	49.71	49.52	-0.48%	99,861
Aug 5, 2026	50.11	50.18	49.22	49.95	49.76	-1.03%	51,146
Aug 4, 2026	50.96	53.01	49.77	50.47	50.28	-0.61%	101,630
Aug 3, 2026	49.50	51.41	49.21	50.78	50.59	3.97%	77,412
Jul 31, 2026	48.84	49.49	46.16	48.84	48.66	-0.18%	97,541
Jul 30, 2026	49.50	49.84	48.03	48.93	48.75	-0.35%	162,424
Jul 29, 2026	49.50	50.73	47.42	49.10	48.92	14.91%	245,592
Jul 28, 2026	41.61	43.49	41.61	42.73	42.57	2.86%	97,927
Jul 27, 2026	41.00	41.54	40.70	41.54	41.38	2.90%	42,437
Jul 24, 2026	40.25	40.81	39.63	40.37	40.22	0.67%	36,513
Jul 23, 2026	40.60	40.75	39.30	40.10	39.95	-2.72%	52,248
Jul 22, 2026	40.86	41.50	40.07	41.22	41.07	0.59%	34,548
Jul 21, 2026	40.74	41.70	40.72	40.98	40.83	-	42,963