Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	40.23	40.62	39.96	40.03	40.03	-0.17%	26,193
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%	25,411
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%	53,504
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%	84,916
Jun 2, 2026	39.16	39.50	38.36	38.47	38.47	-1.94%	40,549
Jun 1, 2026	38.44	39.24	37.78	39.23	39.23	1.92%	60,674
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
Apr 23, 2026	43.42	43.64	42.65	43.30	43.10	-0.29%	37,163
Apr 22, 2026	43.36	44.37	42.09	43.42	43.23	0.71%	112,454
Apr 21, 2026	44.02	44.02	42.96	43.12	42.93	-1.97%	32,658
Apr 20, 2026	43.86	44.14	42.91	43.98	43.79	0.21%	30,048
Apr 17, 2026	42.86	44.83	42.86	43.89	43.70	3.83%	77,433
Apr 16, 2026	41.76	42.43	41.58	42.27	42.08	0.45%	46,118
Apr 15, 2026	41.38	42.60	41.38	42.08	41.89	0.72%	33,728
Apr 14, 2026	42.24	42.47	41.68	41.78	41.60	-1.30%	22,649
Apr 13, 2026	43.08	43.34	42.02	42.33	42.14	-1.81%	36,547
Apr 10, 2026	43.48	44.33	42.88	43.11	42.92	-1.35%	59,883
Apr 9, 2026	41.53	43.79	41.10	43.70	43.51	4.87%	33,814
Apr 8, 2026	41.90	42.66	41.10	41.67	41.49	3.71%	61,879
Apr 7, 2026	38.47	40.53	38.19	40.18	40.00	2.58%	68,111
Apr 6, 2026	38.69	39.50	37.62	39.17	39.00	1.24%	49,384