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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.07$34.4728,100——
2020-12-30$27.82$34.1731,800——
2020-12-29$28.08$34.4917,800——
2020-12-28$28.27$34.7231,800——
2020-12-24$28.68$35.2212,000——
2020-12-23$28.92$35.5222,600——
2020-12-22$28.76$35.3224,700——
2020-12-21$29.42$36.1328,500——
2020-12-18$29.50$36.2382,800——
2020-12-17$29.73$36.5144,000——
2020-12-16$29.66$36.4319,800——
2020-12-15$29.97$36.8130,800——
2020-12-14$28.97$35.5823,100——
2020-12-11$29.02$35.6434,100——
2020-12-10$29.24$35.9128,700——
2020-12-09$30.33$37.2526,500——
2020-12-08$30.86$37.9042,800——
2020-12-07$30.46$37.4191,100——
2020-12-04$30.83$37.8620,000——
2020-12-03$30.35$37.2733,700——
2020-12-02$29.41$36.1270,700——
2020-12-01$29.42$36.1330,200——
2020-11-30$29.00$35.4436,500——
2020-11-27$30.71$37.5312,400——
2020-11-25$30.77$37.6127,600——
2020-11-24$31.63$38.6623,100——
2020-11-23$31.42$38.4049,300——
2020-11-20$31.16$38.0852,300——
2020-11-19$30.92$37.79104,200——
2020-11-18$31.49$38.4929,200——
2020-11-17$32.20$39.3537,000——
2020-11-16$32.35$39.5443,700——
2020-11-13$30.53$37.3128,300——
2020-11-12$29.95$36.6168,300——
2020-11-11$31.43$38.4120,400——
2020-11-10$31.88$38.9643,600——
2020-11-09$30.45$37.2259,500——
2020-11-06$28.95$35.3830,700——
2020-11-05$29.39$35.9250,300——
2020-11-04$29.04$35.4943,900——
2020-11-03$29.30$35.8157,000——
2020-11-02$27.97$34.1936,000——
2020-10-30$26.90$32.8839,300——
2020-10-29$26.26$32.1049,600——
2020-10-28$25.30$30.9290,000——
2020-10-27$24.23$29.6113,300——
2020-10-26$24.21$29.5919,300——
2020-10-23$25.26$30.8714,100——
2020-10-22$25.34$30.9723,500——
2020-10-21$25.23$30.847,700——
2020-10-20$25.43$31.0812,000——
2020-10-19$25.83$31.5715,100——
2020-10-16$26.00$31.7820,800——
2020-10-15$26.42$32.2914,400——
2020-10-14$25.83$31.576,800——
2020-10-13$26.19$32.018,700——
2020-10-12$26.53$32.4316,600——
2020-10-09$26.26$32.1010,700——
2020-10-08$26.40$32.2731,100——
2020-10-07$26.75$32.6933,300——
2020-10-06$25.51$31.1816,000——
2020-10-05$25.73$31.4522,900——
2020-10-02$25.50$31.1713,900——
2020-10-01$25.02$30.5833,000——
2020-09-30$24.83$30.3536,600——
2020-09-29$24.51$29.9637,500——
2020-09-28$25.19$30.7926,400——
2020-09-25$24.72$30.2135,800——
2020-09-24$25.15$30.7424,800——
2020-09-23$24.95$30.4928,800——
2020-09-22$25.35$30.9820,900——
2020-09-21$25.12$30.70100,300——
2020-09-18$24.38$29.80150,000——
2020-09-17$26.04$31.8311,700——
2020-09-16$26.13$31.9420,400——
2020-09-15$26.20$32.0212,800——
2020-09-14$26.42$32.2921,100——
2020-09-11$25.68$31.3933,700——
2020-09-10$25.54$31.2224,600——
2020-09-09$25.01$30.5741,500——
2020-09-08$24.62$30.0930,000——
2020-09-04$24.12$29.4826,300——
2020-09-03$24.85$30.3728,400——
2020-09-02$25.02$30.5840,700——
2020-09-01$24.40$29.8223,800——
2020-08-31$24.08$29.2636,600——
2020-08-28$23.54$28.6042,800——
2020-08-27$23.27$28.2820,600——
2020-08-26$23.33$28.3519,700——
2020-08-25$23.13$28.1113,700——
2020-08-24$23.47$28.5220,300——
2020-08-21$22.62$27.4970,800——
2020-08-20$22.81$27.7218,200——
2020-08-19$22.71$27.5918,900——
2020-08-18$22.89$27.8119,900——
2020-08-17$23.05$28.0120,500——
2020-08-14$23.19$28.1812,800——
2020-08-13$23.46$28.5111,400——
2020-08-12$23.47$28.5220,400——
2020-08-11$23.27$28.2844,800——
2020-08-10$24.11$29.3017,000——
2020-08-07$23.43$28.4719,700——
2020-08-06$23.10$28.0712,900——
2020-08-05$22.90$27.8334,100——
2020-08-04$22.83$27.7440,900——
2020-08-03$22.75$27.6447,400——
2020-07-31$22.75$27.6443,700——
2020-07-30$23.27$28.2879,800——
2020-07-29$26.76$32.52145,100——
2020-07-28$19.21$23.3451,400——
2020-07-27$17.87$21.7150,800——
2020-07-24$18.20$22.1114,000——
2020-07-23$18.53$22.5222,700——
2020-07-22$18.94$23.0116,900——
2020-07-21$18.59$22.5956,200——
2020-07-20$18.89$22.9534,900——
2020-07-17$19.49$23.6831,900——
2020-07-16$19.70$23.9420,600——
2020-07-15$19.82$24.0839,000——
2020-07-14$18.96$23.0426,900——
2020-07-13$19.11$23.2230,600——
2020-07-10$19.72$23.9633,000——
2020-07-09$18.76$22.8023,800——
2020-07-08$19.46$23.6553,500——
2020-07-07$19.25$23.3941,700——
2020-07-06$20.18$24.5219,500——
2020-07-02$19.89$24.1723,200——
2020-07-01$19.65$23.8816,700——
2020-06-30$20.56$24.9820,600——
2020-06-29$20.29$24.6520,600——
2020-06-26$19.49$23.6862,400——
2020-06-25$19.73$23.9727,100——
2020-06-24$19.85$24.1221,700——
2020-06-23$20.44$24.8429,600——
2020-06-22$20.21$24.5617,800——
2020-06-19$20.82$25.3045,200——
2020-06-18$21.16$25.7116,200——
2020-06-17$21.17$25.7230,500——
2020-06-16$21.90$26.6160,800——
2020-06-15$20.78$25.2529,000——
2020-06-12$20.84$25.3235,900——
2020-06-11$20.31$24.6848,000——
2020-06-10$22.17$26.9430,600——
2020-06-09$23.05$28.0160,100——
2020-06-08$22.80$27.7032,500——
2020-06-05$22.35$27.1642,700——
2020-06-04$21.51$26.1421,500——
2020-06-03$21.35$25.9427,300——
2020-06-02$20.73$25.1930,400——
2020-06-01$20.80$25.2734,900——
2020-05-29$20.74$25.0329,700——
2020-05-28$21.09$25.4529,100——
2020-05-27$21.92$26.4633,800——
2020-05-26$20.33$24.5435,100——
2020-05-22$19.57$23.6212,200——
2020-05-21$19.67$23.7460,900——
2020-05-20$19.48$23.5122,700——
2020-05-19$18.79$22.6822,700——
2020-05-18$19.71$23.7952,100——
2020-05-15$18.62$22.4799,100——
2020-05-14$17.26$20.8339,500——
2020-05-13$17.37$20.9635,500——
2020-05-12$17.80$21.4872,600——
2020-05-11$18.51$22.3458,700——
2020-05-08$19.19$23.1630,000——
2020-05-07$18.47$22.2923,500——
2020-05-06$18.33$22.1231,800——
2020-05-05$18.57$22.4194,500——
2020-05-04$19.20$23.1763,800——
2020-05-01$19.41$23.4384,000——
2020-04-30$21.45$25.8969,400——
2020-04-29$21.60$26.07157,300——
2020-04-28$20.71$24.9942,400——
2020-04-27$20.76$25.0642,800——
2020-04-24$19.77$23.8626,400——
2020-04-23$19.50$23.5328,900——
2020-04-22$19.56$23.6124,100——
2020-04-21$19.13$23.0931,000——
2020-04-20$19.15$23.1130,800——
2020-04-17$19.83$23.9329,600——
2020-04-16$18.96$22.8844,000——
2020-04-15$18.70$22.5769,700——
2020-04-14$19.45$23.4740,800——
2020-04-13$20.58$24.8433,300——
2020-04-09$20.62$24.8958,400——
2020-04-08$19.91$24.0368,300——
2020-04-07$18.45$22.2742,100——
2020-04-06$18.46$22.2852,000——
2020-04-03$17.19$20.7528,200——
2020-04-02$17.47$21.0837,400——
2020-04-01$16.85$20.3495,100——
2020-03-31$19.35$23.3543,000——
2020-03-30$18.33$22.1245,200——
2020-03-27$19.33$23.3355,600——
2020-03-26$18.70$22.5778,400——
2020-03-25$17.09$20.6362,000——
2020-03-24$16.61$20.0563,100——
2020-03-23$15.77$19.0363,800——
2020-03-20$16.17$19.5271,300——
2020-03-19$16.99$20.5151,300——
2020-03-18$14.96$18.0651,700——
2020-03-17$19.84$23.9452,600——
2020-03-16$16.87$20.3650,600——
2020-03-13$20.80$25.1050,900——
2020-03-12$19.13$23.0955,000——
2020-03-11$22.10$26.6779,900——
2020-03-10$22.57$27.2443,000——
2020-03-09$21.75$26.2535,900——
2020-03-06$24.52$29.5930,100——
2020-03-05$24.24$29.2630,800——
2020-03-04$25.48$30.7525,300——
2020-03-03$24.32$29.3527,500——
2020-03-02$24.89$30.0422,200——
2020-02-28$24.35$29.3946,000——
2020-02-27$25.67$30.8141,000——
2020-02-26$26.08$31.3061,100——
2020-02-25$23.98$28.7837,100——
2020-02-24$24.69$29.6431,900——
2020-02-21$25.32$30.3927,600——
2020-02-20$25.55$30.6730,900——
2020-02-19$25.65$30.7935,600——
2020-02-18$25.50$30.6129,400——
2020-02-14$25.44$30.5417,800——
2020-02-13$25.71$30.8613,700——
2020-02-12$26.20$31.4542,300——
2020-02-11$25.49$30.6036,800——
2020-02-10$25.55$30.6722,600——
2020-02-07$25.89$31.0821,200——
2020-02-06$26.43$31.7222,100——
2020-02-05$27.02$32.4329,300——
2020-02-04$26.70$32.0522,200——
2020-02-03$27.09$32.5226,400——
2020-01-31$27.14$32.5826,400——
2020-01-30$27.87$33.4531,100——
2020-01-29$27.70$33.2528,600——
2020-01-28$27.95$33.5566,600——
2020-01-27$27.94$33.5424,000——
2020-01-24$28.36$34.0423,500——
2020-01-23$28.59$34.3237,300——
2020-01-22$28.63$34.3629,900——
2020-01-21$28.89$34.6816,200——
2020-01-17$29.02$34.8338,200——
2020-01-16$28.93$34.7337,100——
2020-01-15$28.38$34.0644,900——
2020-01-14$28.20$33.8556,300——
2020-01-13$28.03$33.6442,500——
2020-01-10$28.33$34.0031,900——
2020-01-09$29.18$35.0342,100——
2020-01-08$29.36$35.2459,800——
2020-01-07$29.29$35.1697,800——
2020-01-06$28.27$33.93149,200——
2020-01-03$28.68$34.4342,700——
2020-01-02$28.80$34.5773,300——