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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.80$49.5324,100——
2021-12-30$40.64$50.5740,500——
2021-12-29$39.99$49.7634,100——
2021-12-28$39.85$49.5954,000——
2021-12-27$40.61$50.5392,000——
2021-12-23$38.61$48.0466,500——
2021-12-22$37.47$46.6368,400——
2021-12-21$36.38$45.2741,600——
2021-12-20$35.38$44.0359,000——
2021-12-17$37.04$46.0965,500——
2021-12-16$37.03$46.0864,900——
2021-12-15$36.57$45.5143,900——
2021-12-14$36.63$45.5872,700——
2021-12-13$36.22$45.0749,300——
2021-12-10$37.68$46.89102,700——
2021-12-09$35.98$44.7724,500——
2021-12-08$36.24$45.1050,600——
2021-12-07$35.58$44.2737,800——
2021-12-06$35.52$44.2055,500——
2021-12-03$34.35$42.7439,500——
2021-12-02$34.54$42.9835,900——
2021-12-01$34.06$42.3853,900——
2021-11-30$35.53$44.0241,600——
2021-11-29$35.23$43.6549,900——
2021-11-26$35.98$44.5851,200——
2021-11-24$37.89$46.9423,500——
2021-11-23$38.23$47.3667,600——
2021-11-22$38.18$47.3036,000——
2021-11-19$38.49$47.6931,200——
2021-11-18$40.30$49.9347,000——
2021-11-17$40.89$50.6641,200——
2021-11-16$41.80$51.7961,200——
2021-11-15$42.10$52.1636,500——
2021-11-12$42.10$52.1632,700——
2021-11-11$41.79$51.7732,200——
2021-11-10$43.12$53.4272,900——
2021-11-09$42.22$52.3167,700——
2021-11-08$41.38$51.27104,400——
2021-11-05$41.92$51.94131,300——
2021-11-04$42.15$52.22144,100——
2021-11-03$42.81$53.04397,800——
2021-11-02$54.86$67.9764,400——
2021-11-01$55.77$69.0964,900——
2021-10-29$54.55$67.5830,300——
2021-10-28$53.53$66.3247,700——
2021-10-27$52.61$65.1835,800——
2021-10-26$53.32$66.0643,200——
2021-10-25$53.50$66.2824,600——
2021-10-22$53.76$66.6033,300——
2021-10-21$52.95$65.6040,900——
2021-10-20$51.41$63.6927,800——
2021-10-19$52.22$64.7045,700——
2021-10-18$51.40$63.6843,600——
2021-10-15$50.90$63.0647,300——
2021-10-14$51.81$64.1950,400——
2021-10-13$50.00$61.9525,600——
2021-10-12$48.90$60.5871,100——
2021-10-11$49.10$60.8313,900——
2021-10-08$49.37$61.1727,400——
2021-10-07$49.29$61.0726,000——
2021-10-06$48.19$59.7035,400——
2021-10-05$49.50$61.3340,800——
2021-10-04$49.26$61.0320,100——
2021-10-01$50.05$62.0155,500——
2021-09-30$47.61$58.9974,400——
2021-09-29$50.25$62.2621,200——
2021-09-28$50.45$62.5022,100——
2021-09-27$50.85$63.0032,600——
2021-09-24$49.80$61.7018,000——
2021-09-23$50.02$61.9736,500——
2021-09-22$49.05$60.7727,700——
2021-09-21$48.50$60.0989,500——
2021-09-20$48.55$60.1535,300——
2021-09-17$48.83$60.5072,600——
2021-09-16$48.84$60.5114,600——
2021-09-15$48.46$60.0445,900——
2021-09-14$48.07$59.5530,100——
2021-09-13$48.00$59.4738,000——
2021-09-10$48.96$60.6630,600——
2021-09-09$48.94$60.6342,000——
2021-09-08$48.22$59.7449,900——
2021-09-07$48.40$59.9629,300——
2021-09-03$48.98$60.6832,700——
2021-09-02$48.61$60.2236,300——
2021-09-01$49.48$61.3029,900——
2021-08-31$49.68$61.3643,600——
2021-08-30$50.23$62.0461,000——
2021-08-27$50.16$61.9550,700——
2021-08-26$46.90$57.9265,100——
2021-08-25$48.76$60.2237,500——
2021-08-24$48.30$59.6539,900——
2021-08-23$47.13$58.2148,900——
2021-08-20$47.33$58.4644,100——
2021-08-19$46.16$57.0150,400——
2021-08-18$46.89$57.9143,000——
2021-08-17$47.98$59.2656,200——
2021-08-16$50.82$62.7763,300——
2021-08-13$49.99$61.7432,600——
2021-08-12$51.50$63.6140,600——
2021-08-11$50.54$62.4267,400——
2021-08-10$51.42$63.5160,400——
2021-08-09$52.44$64.7744,700——
2021-08-06$52.67$65.0572,400——
2021-08-05$49.01$60.53152,600——
2021-08-04$49.16$60.72403,200——
2021-08-03$58.56$72.32101,700——
2021-08-02$57.18$70.6295,200——
2021-07-30$54.40$67.19102,600——
2021-07-29$53.01$65.4783,900——
2021-07-28$52.35$64.6685,000——
2021-07-27$52.69$65.0879,400——
2021-07-26$51.86$64.0555,400——
2021-07-23$51.53$63.6475,700——
2021-07-22$49.25$60.8361,300——
2021-07-21$49.11$60.65128,800——
2021-07-20$45.91$56.7070,100——
2021-07-19$44.00$54.34125,400——
2021-07-16$46.30$57.1880,800——
2021-07-15$47.18$58.2778,900——
2021-07-14$47.82$59.0680,200——
2021-07-13$47.63$58.8375,700——
2021-07-12$48.92$60.4249,500——
2021-07-09$49.98$61.7364,700——
2021-07-08$47.59$58.78130,700——
2021-07-07$48.15$59.47155,300——
2021-07-06$51.94$64.15110,000——
2021-07-02$55.10$68.0558,000——
2021-07-01$55.92$69.0651,500——
2021-06-30$55.60$68.6741,500——
2021-06-29$55.50$68.5547,200——
2021-06-28$55.16$68.1344,900——
2021-06-25$55.44$68.47159,900——
2021-06-24$55.00$67.9341,200——
2021-06-23$55.09$68.04103,100——
2021-06-22$56.34$69.5890,600——
2021-06-21$55.34$68.3562,400——
2021-06-18$53.82$66.47109,300——
2021-06-17$54.54$67.3665,600——
2021-06-16$54.42$67.2178,800——
2021-06-15$54.47$67.2751,600——
2021-06-14$53.68$66.3063,700——
2021-06-11$54.78$67.6633,600——
2021-06-10$53.46$66.0363,700——
2021-06-09$54.94$67.8546,300——
2021-06-08$54.63$67.4755,500——
2021-06-07$53.56$66.1573,700——
2021-06-04$54.46$67.2656,800——
2021-06-03$54.72$67.5868,200——
2021-06-02$54.84$67.7398,600——
2021-06-01$58.58$72.3590,200——
2021-05-28$58.32$71.8669,600——
2021-05-27$58.28$71.81101,700——
2021-05-26$57.34$70.65137,800——
2021-05-25$52.74$64.9880,700——
2021-05-24$53.17$65.5159,800——
2021-05-21$51.72$63.72151,000——
2021-05-20$51.78$63.8084,700——
2021-05-19$53.77$66.2585,200——
2021-05-18$54.50$67.1592,000——
2021-05-17$56.88$70.08119,700——
2021-05-14$55.79$68.7464,400——
2021-05-13$55.67$68.5991,600——
2021-05-12$55.67$68.59106,500——
2021-05-11$60.36$74.37101,800——
2021-05-10$63.08$77.72126,200——
2021-05-07$65.49$80.69122,900——
2021-05-06$64.45$79.41181,300——
2021-05-05$62.50$77.01256,100——
2021-05-04$53.81$66.3061,200——
2021-05-03$55.08$67.8693,000——
2021-04-30$52.65$64.8793,400——
2021-04-29$53.61$66.0580,900——
2021-04-28$53.36$65.7495,500——
2021-04-27$57.70$71.09116,300——
2021-04-26$58.41$71.9781,100——
2021-04-23$58.85$72.5171,300——
2021-04-22$58.01$71.4768,400——
2021-04-21$55.83$68.7957,000——
2021-04-20$55.84$68.8059,400——
2021-04-19$57.98$71.44110,700——
2021-04-16$60.00$73.9386,800——
2021-04-15$57.87$71.3045,200——
2021-04-14$57.66$71.0480,800——
2021-04-13$56.80$69.9884,300——
2021-04-12$58.46$72.0375,800——
2021-04-09$56.12$69.1458,400——
2021-04-08$54.67$67.3663,900——
2021-04-07$55.46$68.33101,300——
2021-04-06$58.44$72.0088,800——
2021-04-05$59.50$73.31230,200——
2021-04-01$56.97$70.19169,300——
2021-03-31$54.06$66.61101,100——
2021-03-30$53.71$66.18160,700——
2021-03-29$51.72$63.72116,100——
2021-03-26$48.89$60.2475,100——
2021-03-25$48.14$59.31127,100——
2021-03-24$43.60$53.7238,600——
2021-03-23$45.57$56.1558,500——
2021-03-22$49.56$61.0679,600——
2021-03-19$48.87$60.2191,300——
2021-03-18$47.60$58.6524,600——
2021-03-17$48.10$59.2638,900——
2021-03-16$48.15$59.3358,400——
2021-03-15$48.89$60.2436,400——
2021-03-12$48.67$59.9735,600——
2021-03-11$48.15$59.3348,500——
2021-03-10$46.94$57.8352,100——
2021-03-09$45.82$56.4539,900——
2021-03-08$45.51$56.0744,300——
2021-03-05$44.67$55.04125,300——
2021-03-04$44.54$54.8859,700——
2021-03-03$46.66$57.4953,100——
2021-03-02$45.03$55.4869,200——
2021-03-01$47.28$58.25128,900——
2021-02-26$43.59$53.5392,100——
2021-02-25$39.71$48.77103,200——
2021-02-24$35.98$44.1934,200——
2021-02-23$34.96$42.9424,800——
2021-02-22$35.99$44.2025,700——
2021-02-19$35.63$43.7675,800——
2021-02-18$36.57$44.9113,300——
2021-02-17$37.35$45.8725,300——
2021-02-16$37.19$45.67121,700——
2021-02-12$35.92$44.1127,300——
2021-02-11$36.25$44.5225,100——
2021-02-10$36.36$44.6525,700——
2021-02-09$36.36$44.6544,900——
2021-02-08$36.63$44.9925,200——
2021-02-05$36.50$44.8340,600——
2021-02-04$36.40$44.7025,200——
2021-02-03$35.24$43.2839,100——
2021-02-02$35.30$43.3562,500——
2021-02-01$34.51$42.3837,400——
2021-01-29$34.46$42.3244,700——
2021-01-28$34.65$42.5533,400——
2021-01-27$34.65$42.5539,600——
2021-01-26$34.80$42.7446,000——
2021-01-25$33.94$41.68100,500——
2021-01-22$30.64$37.6349,700——
2021-01-21$29.15$35.8052,400——
2021-01-20$30.20$37.0919,100——
2021-01-19$30.04$36.8935,400——
2021-01-15$31.40$38.5623,900——
2021-01-14$31.95$39.2442,200——
2021-01-13$31.73$38.9753,200——
2021-01-12$31.50$38.6930,900——
2021-01-11$31.40$38.5625,400——
2021-01-08$30.65$37.6472,300——
2021-01-07$31.05$38.1341,600——
2021-01-06$30.24$37.1470,800——
2021-01-05$28.43$34.9225,000——
2021-01-04$28.29$34.7432,300——