RCKY | Rocky Brands | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Rocky Brands (RCKY)

NASDAQ

$46.54-$0.20 (-0.43%)

Price as of Oct 02, 2026 7:30 PM EDT

$350.2M
Market Cap
55.93%
1-Year Change
Footwear & Accessories
Industry

1 Month
+5.41%

Low Price$42.79

High Price$46.74
3 Months
+16.53%

Low Price$38.81

High Price$50.59
1 Year
+55.93%

Low Price$26.14

High Price$50.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	46.41	46.78	45.70	46.74	+1.61%	48,874
10/01/2026	44.69	46.16	44.45	46.00	+2.93%	35,530
09/30/2026	45.42	45.69	44.69	44.69	-1.65%	78,782
09/29/2026	45.11	45.50	43.99	45.44	+0.91%	43,287
09/28/2026	45.00	45.58	44.39	45.03	-0.16%	60,246
09/25/2026	44.59	45.63	43.86	45.10	+0.96%	89,177
09/24/2026	44.94	45.30	44.45	44.67	-0.33%	40,598
09/23/2026	45.02	45.25	44.30	44.82	-0.73%	37,741
09/22/2026	44.23	45.53	44.23	45.15	+3.20%	72,900
09/21/2026	43.86	44.33	43.35	43.75	-0.27%	29,129
09/18/2026	43.14	44.21	42.49	43.87	+0.90%	132,862
09/17/2026	43.64	43.92	43.33	43.48	+0.74%	27,653
09/16/2026	42.93	43.62	42.67	43.16	+0.86%	41,234
09/15/2026	43.35	44.19	42.54	42.79	-1.31%	66,348
09/14/2026	43.26	43.73	42.04	43.36	-1.88%	80,096
09/11/2026	43.52	44.31	43.31	44.19	+2.06%	44,614
09/10/2026	42.81	43.90	42.35	43.30	+0.39%	64,631
09/09/2026	43.33	44.00	43.08	43.13	-1.42%	43,182
09/08/2026	44.13	45.39	43.33	43.75	-0.88%	32,071
09/04/2026	43.54	44.65	43.29	44.14	+1.42%	47,020
09/03/2026	44.75	45.23	43.31	43.52	-1.85%	40,983
09/02/2026	44.87	45.38	43.81	44.34	-0.56%	38,976
09/01/2026	44.55	45.18	44.33	44.59	-1.00%	36,551
09/01/2026	$0.17 Dividend
08/31/2026	45.55	45.63	44.42	45.04	-0.96%	30,328
08/28/2026	45.19	46.13	45.19	45.48	+0.82%	31,397
08/27/2026	44.85	45.27	44.18	45.11	+0.15%	41,007
08/26/2026	44.92	45.51	44.75	45.04	+0.36%	36,668
08/25/2026	45.83	45.83	44.53	44.88	-1.96%	34,820
08/24/2026	46.84	47.39	45.60	45.78	-1.80%	81,421
08/21/2026	46.54	46.81	44.93	46.61	+0.88%	46,885
08/20/2026	46.20	46.60	45.33	46.21	-1.42%	44,942
08/19/2026	46.15	47.53	45.54	46.87	+1.71%	56,026
08/18/2026	46.61	47.19	45.61	46.09	-0.90%	47,382
08/17/2026	47.06	47.20	45.99	46.50	-1.79%	36,697
08/14/2026	47.03	48.25	46.93	47.35	+0.87%	32,018
08/13/2026	47.81	47.81	46.67	46.94	-0.74%	29,951
08/12/2026	47.51	48.10	46.58	47.29	+0.04%	65,924
08/11/2026	48.92	48.92	47.15	47.27	-2.41%	48,803
08/10/2026	49.04	49.61	47.71	48.44	-1.24%	48,959
08/07/2026	49.67	50.09	48.72	49.04	-0.97%	45,309
08/06/2026	49.76	50.28	49.25	49.52	-0.48%	99,861
08/05/2026	49.92	49.99	49.03	49.76	-1.03%	51,146
08/04/2026	50.77	52.81	49.58	50.28	-0.61%	101,630
08/03/2026	49.31	51.22	49.02	50.59	+3.97%	77,412
07/31/2026	48.66	49.30	45.98	48.66	-0.18%	97,541
07/30/2026	49.31	49.65	47.85	48.75	-0.35%	162,424
07/29/2026	49.31	50.54	47.24	48.92	+14.91%	245,592
07/28/2026	41.45	43.33	41.45	42.57	+2.86%	97,927
07/28/2026	$1.90 Earnings
07/27/2026	40.85	41.38	40.55	41.38	+2.90%	42,437
07/24/2026	40.10	40.65	39.48	40.22	+0.67%	36,513
07/23/2026	40.45	40.60	39.15	39.95	-2.72%	52,248
07/22/2026	40.71	41.34	39.92	41.07	+0.59%	34,548
07/21/2026	40.59	41.54	40.57	40.83	0.00%	42,963
07/20/2026	40.88	41.34	40.14	40.83	+0.10%	55,059
07/17/2026	40.62	42.34	40.53	40.79	-0.68%	52,518
07/16/2026	40.86	41.81	40.86	41.07	+0.37%	47,772
07/15/2026	39.70	41.34	39.70	40.92	+3.27%	49,254
07/14/2026	40.05	40.60	39.54	39.62	-1.07%	46,775
07/13/2026	40.10	41.48	39.85	40.05	+0.10%	48,795
07/10/2026	39.29	40.53	38.95	40.01	+2.03%	34,216
07/09/2026	38.81	39.25	38.04	39.21	+1.03%	39,602
07/08/2026	39.84	39.84	38.36	38.81	-2.21%	62,419
07/07/2026	39.56	40.10	38.89	39.69	+0.33%	40,177
07/06/2026	40.11	40.85	39.35	39.56	-1.37%	47,664
07/02/2026	41.80	42.26	39.80	40.11	-3.78%	43,771
07/01/2026	41.13	41.94	40.76	41.68	+1.45%	69,291
06/30/2026	41.27	41.82	40.34	41.08	-0.60%	104,277
06/29/2026	41.21	41.45	39.74	41.33	+0.51%	87,872
06/26/2026	40.26	41.62	40.23	41.12	+2.15%	148,224
06/25/2026	40.54	41.39	39.69	40.26	-0.59%	46,910
06/24/2026	40.36	41.66	40.16	40.50	+0.35%	66,717
06/23/2026	40.58	41.19	40.06	40.36	-0.83%	48,049
06/22/2026	41.51	41.55	39.88	40.70	-1.97%	43,119
06/18/2026	40.58	42.19	40.10	41.51	+4.17%	54,455
06/17/2026	39.96	40.69	39.52	39.85	-0.27%	45,636
06/16/2026	39.87	40.35	39.70	39.96	+0.20%	29,684
06/15/2026	40.08	40.46	39.81	39.88	-0.17%	26,199
06/12/2026	39.52	40.37	39.40	39.95	+1.10%	30,138
06/11/2026	38.45	39.75	38.30	39.52	+2.84%	25,414
06/10/2026	38.66	39.34	38.02	38.42	-0.26%	36,670
06/09/2026	38.39	39.80	36.31	38.52	+1.87%	54,799
06/08/2026	37.36	38.22	37.36	37.82	+1.36%	49,810
06/05/2026	37.24	37.81	36.69	37.31	+0.46%	30,880
06/04/2026	36.73	37.59	35.64	37.14	+1.61%	46,261
06/03/2026	38.23	38.25	35.34	36.55	-4.63%	84,826
06/02/2026	39.01	39.35	38.21	38.33	-1.94%	41,201
06/01/2026	38.30	39.09	37.63	39.08	+1.92%	61,668
06/01/2026	$0.17 Dividend
05/29/2026	38.37	38.80	37.93	38.35	+0.08%	41,998
05/28/2026	37.76	38.48	36.76	38.32	+1.10%	40,902
05/27/2026	36.70	37.91	36.70	37.90	+3.52%	44,307
05/26/2026	35.51	36.69	35.51	36.61	+3.24%	56,514
05/22/2026	35.54	36.15	35.04	35.46	-0.08%	29,346
05/21/2026	35.03	35.93	34.47	35.49	+0.39%	48,062
05/20/2026	34.59	35.36	34.26	35.35	+1.86%	68,100
05/19/2026	34.61	35.71	33.76	34.71	+1.89%	83,632
05/18/2026	33.74	34.70	32.97	34.06	+1.84%	57,365
05/15/2026	32.48	34.34	32.48	33.45	+1.78%	116,469