Rocky Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	46.60	46.63	46.30	46.68	-	-	1,626
Aug 17, 2026	47.24	47.38	46.16	46.68	46.68	-1.79%	36,684
Aug 14, 2026	47.21	48.43	47.11	47.53	47.53	0.87%	32,017
Aug 13, 2026	47.99	47.99	46.85	47.12	47.12	-0.74%	29,949
Aug 12, 2026	47.69	48.29	46.76	47.47	47.47	0.04%	65,872
Aug 11, 2026	49.10	49.10	47.33	47.45	47.45	-2.41%	48,803
Aug 10, 2026	49.23	49.80	47.89	48.62	48.62	-1.24%	48,962
Aug 7, 2026	49.86	50.28	48.90	49.23	49.23	-0.97%	45,496
Aug 6, 2026	49.95	50.47	49.44	49.71	49.71	-0.48%	91,063
Aug 5, 2026	50.11	50.18	49.22	49.95	49.95	-1.03%	51,144
Aug 4, 2026	50.96	53.01	49.77	50.47	50.47	-0.61%	101,628
Aug 3, 2026	49.50	51.41	49.21	50.78	50.78	3.97%	77,412
Jul 31, 2026	48.84	49.49	46.16	48.84	48.84	-0.18%	97,541
Jul 30, 2026	49.50	49.84	48.03	48.93	48.93	-0.35%	162,424
Jul 29, 2026	49.50	50.73	47.42	49.10	49.10	14.91%	245,592
Jul 28, 2026	41.61	43.49	41.61	42.73	42.73	2.86%	97,927
Jul 27, 2026	41.00	41.54	40.70	41.54	41.54	2.90%	42,437
Jul 24, 2026	40.25	40.81	39.63	40.37	40.37	0.67%	36,513
Jul 23, 2026	40.60	40.75	39.30	40.10	40.10	-2.72%	52,248
Jul 22, 2026	40.86	41.50	40.07	41.22	41.22	0.59%	34,548
Jul 21, 2026	40.74	41.70	40.72	40.98	40.98	-	42,963
Jul 20, 2026	41.03	41.50	40.29	40.98	40.98	0.10%	55,059
Jul 17, 2026	40.77	42.50	40.68	40.94	40.94	-0.68%	52,518
Jul 16, 2026	41.01	41.97	41.01	41.22	41.22	0.37%	47,772
Jul 15, 2026	39.85	41.50	39.85	41.07	41.07	3.27%	49,274
Jul 14, 2026	40.20	40.75	39.69	39.77	39.77	-1.07%	47,047
Jul 13, 2026	40.25	41.64	40.01	40.20	40.20	0.10%	48,795
Jul 10, 2026	39.44	40.69	39.10	40.16	40.16	2.03%	34,216
Jul 9, 2026	38.96	39.40	38.18	39.36	39.36	1.03%	39,602
Jul 8, 2026	39.99	39.99	38.50	38.96	38.96	-2.21%	62,419
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