Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	33.55	33.71	32.31	33.13	32.98	-0.15%	88,957
May 13, 2026	32.93	33.25	32.01	33.18	33.03	0.76%	101,721
May 12, 2026	34.62	34.62	32.27	32.93	32.79	-4.83%	73,315
May 11, 2026	37.09	37.60	34.42	34.60	34.45	-7.44%	44,805
May 8, 2026	36.18	38.19	36.08	37.38	37.22	3.00%	57,034
May 7, 2026	36.46	36.95	36.00	36.29	36.13	0.17%	66,445
May 6, 2026	36.61	36.96	36.04	36.23	36.07	-0.44%	38,718
May 5, 2026	36.63	37.21	36.15	36.39	36.23	0.28%	82,956
May 4, 2026	36.99	38.21	36.11	36.29	36.13	-2.97%	101,911
May 1, 2026	36.85	38.52	36.71	37.40	37.24	1.99%	95,582
Apr 30, 2026	35.67	37.52	35.25	36.67	36.51	1.27%	97,370
Apr 29, 2026	38.50	40.27	34.88	36.21	36.05	-17.40%	331,676
Apr 28, 2026	43.22	44.25	42.69	43.84	43.65	1.43%	88,544
Apr 27, 2026	42.81	43.77	42.54	43.22	43.03	1.08%	53,843
Apr 24, 2026	43.06	43.60	42.36	42.76	42.57	-1.24%	40,145