NASDAQ:RCKY | Historical Stock Price | ROCKY BRANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.71$5.24$10.14$19.62$37.96$73.461993-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.43$35.33146,700——
2019-12-30$28.73$34.4986,200——
2019-12-27$28.67$34.4180,000——
2019-12-26$28.77$34.5375,700——
2019-12-24$29.00$34.8162,600——
2019-12-23$29.02$34.83119,900——
2019-12-20$28.29$33.9687,600——
2019-12-19$28.13$33.7643,100——
2019-12-18$28.41$34.1037,200——
2019-12-17$28.06$33.6853,300——
2019-12-16$28.25$33.9134,100——
2019-12-13$28.64$34.3832,600——
2019-12-12$28.97$34.7745,200——
2019-12-11$28.31$33.9829,700——
2019-12-10$28.30$33.9735,500——
2019-12-09$28.51$34.2228,600——
2019-12-06$28.07$33.6945,600——
2019-12-05$27.85$33.4346,500——
2019-12-04$27.38$32.8640,900——
2019-12-03$27.19$32.6435,100——
2019-12-02$27.54$33.0624,900——
2019-11-29$27.88$33.3013,700——
2019-11-27$28.05$33.5030,200——
2019-11-26$28.24$33.7341,500——
2019-11-25$28.25$33.7442,200——
2019-11-22$27.31$32.6251,500——
2019-11-21$27.33$32.6449,300——
2019-11-20$28.10$33.5640,500——
2019-11-19$28.50$34.0432,500——
2019-11-18$28.39$33.9133,900——
2019-11-15$28.78$34.3728,900——
2019-11-14$28.54$34.0829,700——
2019-11-13$28.37$33.8856,100——
2019-11-12$29.41$35.1251,300——
2019-11-11$30.40$36.3175,900——
2019-11-08$30.96$36.9858,700——
2019-11-07$31.00$37.0273,700——
2019-11-06$30.54$36.4791,800——
2019-11-05$29.44$35.1634,600——
2019-11-04$28.72$34.3052,300——
2019-11-01$27.99$33.4350,100——
2019-10-31$27.81$33.2150,700——
2019-10-30$27.53$32.8844,800——
2019-10-29$27.77$33.1770,800——
2019-10-28$28.01$33.4550,300——
2019-10-25$27.80$33.2076,700——
2019-10-24$27.92$33.34121,500——
2019-10-23$32.99$39.4068,400——
2019-10-22$32.30$38.5834,600——
2019-10-21$33.00$39.4144,400——
2019-10-18$33.35$39.8354,500——
2019-10-17$32.99$39.4043,300——
2019-10-16$32.59$38.9221,800——
2019-10-15$32.07$38.3026,200——
2019-10-14$32.16$38.4135,000——
2019-10-11$32.39$38.6836,700——
2019-10-10$32.50$38.8137,000——
2019-10-09$32.23$38.4945,400——
2019-10-08$31.98$38.1963,900——
2019-10-07$31.56$37.6958,500——
2019-10-04$31.48$37.6044,100——
2019-10-03$31.77$37.9442,900——
2019-10-02$31.44$37.5571,600——
2019-10-01$31.90$38.1043,500——
2019-09-30$33.23$39.6999,900——
2019-09-27$32.41$38.7136,200——
2019-09-26$32.15$38.4030,500——
2019-09-25$32.26$38.5332,200——
2019-09-24$31.69$37.8531,400——
2019-09-23$32.16$38.4124,200——
2019-09-20$32.46$38.7779,300——
2019-09-19$31.78$37.9530,400——
2019-09-18$31.67$37.8232,700——
2019-09-17$31.91$38.1118,900——
2019-09-16$31.97$38.1833,900——
2019-09-13$31.49$37.6171,000——
2019-09-12$30.11$35.9638,300——
2019-09-11$30.64$36.5923,100——
2019-09-10$29.97$35.7929,600——
2019-09-09$29.87$35.6732,500——
2019-09-06$29.28$34.9725,200——
2019-09-05$28.97$34.6051,800——
2019-09-04$28.43$33.9529,000——
2019-09-03$28.43$33.9528,300——
2019-08-30$29.14$34.8011,800——
2019-08-29$29.60$35.1818,500——
2019-08-28$29.25$34.7715,500——
2019-08-27$28.88$34.3315,800——
2019-08-26$29.14$34.6425,700——
2019-08-23$28.63$34.0322,100——
2019-08-22$29.34$34.8714,300——
2019-08-21$29.04$34.5212,000——
2019-08-20$28.84$34.2818,600——
2019-08-19$29.03$34.5117,200——
2019-08-16$28.53$33.9125,500——
2019-08-15$27.98$33.2620,500——
2019-08-14$28.69$34.1037,700——
2019-08-13$29.02$34.4928,200——
2019-08-12$29.20$34.7126,800——
2019-08-09$29.10$34.5927,300——
2019-08-08$29.70$35.3025,300——
2019-08-07$29.42$34.9722,000——
2019-08-06$29.73$35.3443,400——
2019-08-05$29.62$35.2139,900——
2019-08-02$30.82$36.6342,000——
2019-08-01$31.21$37.1047,000——
2019-07-31$31.52$37.4728,800——
2019-07-30$31.27$37.1728,700——
2019-07-29$32.05$38.1054,600——
2019-07-26$31.05$36.9150,000——
2019-07-25$30.81$36.6286,400——
2019-07-24$29.71$35.3131,600——
2019-07-23$29.41$34.9627,500——
2019-07-22$28.58$33.97116,000——
2019-07-19$29.53$35.1028,500——
2019-07-18$28.69$34.1015,600——
2019-07-17$28.93$34.3940,200——
2019-07-16$29.28$34.8030,400——
2019-07-15$29.34$34.8737,600——
2019-07-12$28.69$34.1031,800——
2019-07-11$28.21$33.5321,300——
2019-07-10$27.84$33.0923,200——
2019-07-09$27.64$32.8518,300——
2019-07-08$27.52$32.7130,100——
2019-07-05$27.68$32.9019,700——
2019-07-03$27.44$32.6213,600——
2019-07-02$27.35$32.5117,000——
2019-07-01$27.46$32.6426,000——
2019-06-28$27.28$32.4373,000——
2019-06-27$26.39$31.3743,700——
2019-06-26$26.25$31.2040,500——
2019-06-25$26.23$31.1826,700——
2019-06-24$26.10$31.0222,800——
2019-06-21$26.34$31.3134,700——
2019-06-20$26.64$31.6723,100——
2019-06-19$26.06$30.9820,300——
2019-06-18$25.64$30.4825,500——
2019-06-17$25.61$30.4421,100——
2019-06-14$25.88$30.7616,600——
2019-06-13$26.10$31.0217,900——
2019-06-12$26.03$30.9421,400——
2019-06-11$25.97$30.8740,800——
2019-06-10$25.55$30.3730,800——
2019-06-07$25.35$30.1317,000——
2019-06-06$24.84$29.5321,100——
2019-06-05$25.04$29.7634,500——
2019-06-04$24.91$29.6126,100——
2019-06-03$24.22$28.7934,400——
2019-05-31$24.46$29.0735,400——
2019-05-30$25.18$29.7627,300——
2019-05-29$24.97$29.5235,900——
2019-05-28$25.19$29.7838,000——
2019-05-24$25.62$30.2823,000——
2019-05-23$25.62$30.2820,800——
2019-05-22$25.55$30.2026,600——
2019-05-21$25.23$29.8232,900——
2019-05-20$25.30$29.9161,500——
2019-05-17$24.76$29.2719,300——
2019-05-16$24.83$29.3533,900——
2019-05-15$25.11$29.6833,300——
2019-05-14$26.21$30.9878,800——
2019-05-13$24.99$29.5442,600——
2019-05-10$25.03$29.5929,000——
2019-05-09$25.04$29.6023,100——
2019-05-08$25.41$30.0468,200——
2019-05-07$25.34$29.9535,500——
2019-05-06$26.11$30.8625,000——
2019-05-03$26.89$31.7841,800——
2019-05-02$25.53$30.1828,800——
2019-05-01$25.66$30.3358,800——
2019-04-30$25.51$30.1572,000——
2019-04-29$25.78$30.4747,000——
2019-04-26$25.58$30.2443,600——
2019-04-25$25.33$29.9424,000——
2019-04-24$25.98$30.7193,900——
2019-04-23$24.67$29.1625,000——
2019-04-22$24.16$28.5627,900——
2019-04-18$25.06$29.6234,300——
2019-04-17$24.80$29.3120,100——
2019-04-16$25.12$29.6996,700——
2019-04-15$24.96$29.5014,000——
2019-04-12$25.24$29.8365,500——
2019-04-11$24.78$29.2935,700——
2019-04-10$25.59$30.2523,400——
2019-04-09$25.12$29.6978,500——
2019-04-08$25.27$29.8713,200——
2019-04-05$25.60$30.2675,400——
2019-04-04$25.63$30.3020,600——
2019-04-03$25.08$29.6541,200——
2019-04-02$25.38$30.0024,100——
2019-04-01$25.74$30.4379,300——
2019-03-29$23.96$28.32102,800——
2019-03-28$24.67$29.1633,900——
2019-03-27$24.57$29.0468,600——
2019-03-26$24.83$29.3537,600——
2019-03-25$25.29$29.8960,300——
2019-03-22$25.07$29.6339,000——
2019-03-21$26.14$30.9044,800——
2019-03-20$26.12$30.8759,900——
2019-03-19$27.62$32.6519,600——
2019-03-18$27.99$33.0828,000——
2019-03-15$27.30$32.2754,800——
2019-03-14$28.09$33.2022,600——
2019-03-13$27.75$32.8052,500——
2019-03-12$27.65$32.6875,000——
2019-03-11$28.88$34.1428,700——
2019-03-08$28.15$33.2714,300——
2019-03-07$28.53$33.7215,600——
2019-03-06$28.35$33.5130,200——
2019-03-05$28.90$34.1647,000——
2019-03-04$29.49$34.8652,800——
2019-03-01$30.42$35.9636,100——
2019-02-28$29.95$35.4065,400——
2019-02-27$29.73$35.0065,200——
2019-02-26$29.54$34.7872,800——
2019-02-25$28.46$33.5028,600——
2019-02-22$28.04$33.0135,600——
2019-02-21$28.05$33.0218,600——
2019-02-20$27.78$32.7028,900——
2019-02-19$28.26$33.2740,600——
2019-02-15$27.19$32.0129,700——
2019-02-14$26.73$31.4732,700——
2019-02-13$26.39$31.0732,200——
2019-02-12$25.84$30.4228,500——
2019-02-11$26.10$30.7319,900——
2019-02-08$26.48$31.1725,000——
2019-02-07$26.05$30.6729,700——
2019-02-06$26.05$30.6723,600——
2019-02-05$26.48$31.1719,400——
2019-02-04$26.55$31.2620,400——
2019-02-01$26.91$31.6825,500——
2019-01-31$26.81$31.5631,500——
2019-01-30$26.53$31.2310,800——
2019-01-29$26.61$31.3313,900——
2019-01-28$26.76$31.5015,300——
2019-01-25$27.45$32.3226,200——
2019-01-24$27.09$31.8912,700——
2019-01-23$27.31$32.1531,800——
2019-01-22$27.45$32.3239,000——
2019-01-18$28.62$33.6941,900——
2019-01-17$28.38$33.4126,700——
2019-01-16$27.33$32.1734,700——
2019-01-15$27.58$32.4725,000——
2019-01-14$27.11$31.9232,800——
2019-01-11$26.75$31.4929,400——
2019-01-10$27.16$31.9727,900——
2019-01-09$28.44$33.4887,600——
2019-01-08$26.45$31.1425,700——
2019-01-07$26.57$31.2829,500——
2019-01-04$26.21$30.8631,500——
2019-01-03$25.62$30.1624,300——
2019-01-02$25.83$30.4134,000——