Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	35.80	36.17	35.80	35.82	-	0.20%	5,028
May 22, 2026	35.83	36.45	35.33	35.75	35.75	-0.08%	29,346
May 21, 2026	35.32	36.22	34.75	35.78	35.78	0.39%	47,119
May 20, 2026	34.87	35.65	34.55	35.64	35.64	1.86%	68,100
May 19, 2026	34.89	36.00	34.04	34.99	34.99	1.89%	83,632
May 18, 2026	34.02	34.98	33.24	34.34	34.34	1.84%	57,365
May 15, 2026	32.75	34.62	32.75	33.72	33.72	1.78%	116,469
May 14, 2026	33.55	33.71	32.31	33.13	33.13	-0.15%	88,957
May 13, 2026	32.93	33.25	32.01	33.18	33.18	0.76%	101,721
May 12, 2026	34.62	34.62	32.27	32.93	32.93	-4.83%	73,315
May 11, 2026	37.09	37.60	34.42	34.60	34.60	-7.44%	44,805
May 8, 2026	36.18	38.19	36.08	37.38	37.38	3.00%	57,034
May 7, 2026	36.46	36.95	36.00	36.29	36.29	0.17%	66,445
May 6, 2026	36.61	36.96	36.04	36.23	36.23	-0.44%	38,718
May 5, 2026	36.63	37.21	36.15	36.39	36.39	0.28%	82,956
May 4, 2026	36.99	38.21	36.11	36.29	36.29	-2.97%	101,911
May 1, 2026	36.85	38.52	36.71	37.40	37.40	1.99%	95,582
Apr 30, 2026	35.67	37.52	35.25	36.67	36.67	1.27%	97,370
Apr 29, 2026	38.50	40.27	34.88	36.21	36.21	-17.40%	331,676
Apr 28, 2026	43.22	44.25	42.69	43.84	43.84	1.43%	88,544
Apr 27, 2026	42.81	43.77	42.54	43.22	43.22	1.08%	53,843
Apr 24, 2026	43.06	43.60	42.36	42.76	42.76	-1.24%	40,145
Apr 23, 2026	43.42	43.64	42.65	43.30	43.30	-0.29%	37,163
Apr 22, 2026	43.36	44.37	42.09	43.42	43.42	0.71%	112,454
Apr 21, 2026	44.02	44.02	42.96	43.12	43.12	-1.97%	32,658
Apr 20, 2026	43.86	44.14	42.91	43.98	43.98	0.21%	30,048
Apr 17, 2026	42.86	44.83	42.86	43.89	43.89	3.83%	77,433
Apr 16, 2026	41.76	42.43	41.58	42.27	42.27	0.45%	46,118
Apr 15, 2026	41.38	42.60	41.38	42.08	42.08	0.72%	33,728
Apr 14, 2026	42.24	42.47	41.68	41.78	41.78	-1.30%	22,649
Apr 13, 2026	43.08	43.34	42.02	42.33	42.33	-1.81%	36,547
Apr 10, 2026	43.48	44.33	42.88	43.11	43.11	-1.35%	59,883
Apr 9, 2026	41.53	43.79	41.10	43.70	43.70	4.87%	33,814
Apr 8, 2026	41.90	42.66	41.10	41.67	41.67	3.71%	61,879
Apr 7, 2026	38.47	40.53	38.19	40.18	40.18	2.58%	68,111
Apr 6, 2026	38.69	39.50	37.62	39.17	39.17	1.24%	49,384
Apr 2, 2026	38.31	38.69	37.31	38.69	38.69	0.05%	30,663
Apr 1, 2026	38.99	39.66	38.55	38.67	38.67	-0.13%	31,752
Mar 31, 2026	38.89	39.35	38.22	38.72	38.72	1.36%	74,158
Mar 30, 2026	38.30	39.14	37.64	38.20	38.20	0.76%	62,519
Mar 27, 2026	37.86	38.83	37.61	37.91	37.91	-0.76%	54,945
Mar 26, 2026	38.80	39.75	37.37	38.20	38.20	-2.23%	71,960
Mar 25, 2026	39.76	40.25	38.50	39.07	39.07	-0.79%	43,512
Mar 24, 2026	39.29	40.24	39.00	39.38	39.38	0.61%	33,847
Mar 23, 2026	40.25	41.00	38.94	39.14	39.14	0.31%	42,085
Mar 20, 2026	40.62	40.62	38.82	39.02	39.02	-3.25%	59,126
Mar 19, 2026	41.12	41.29	39.85	40.33	40.33	-3.12%	55,239
Mar 18, 2026	41.89	43.34	41.37	41.63	41.63	-1.07%	69,921
Mar 17, 2026	42.49	43.50	41.97	42.08	42.08	-0.94%	51,878
Mar 16, 2026	43.22	44.02	42.34	42.48	42.48	-0.33%	51,018