NasdaqGS - Delayed Quote
USD
Rocky Brands, Inc. (RCKY)
44.14
+0.62
(+1.42%)
At close: September 4 at 4:00:00 PM EDT
44.14
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade RCKY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
43.54
44.65
43.29
44.14
44.14
47,000
Sep 3, 2026
44.75
45.23
43.31
43.52
43.52
41,000
Sep 2, 2026
44.87
45.38
43.81
44.34
44.34
39,000
Sep 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
44.55
45.18
44.33
44.59
44.59
36,600
Aug 31, 2026
45.72
45.80
44.59
45.21
45.04
30,300
Aug 28, 2026
45.36
46.30
45.36
45.65
45.48
31,400
Aug 27, 2026
45.02
45.44
44.35
45.28
45.11
41,000
Aug 26, 2026
45.09
45.68
44.92
45.21
45.04
36,700
Aug 25, 2026
46.00
46.00
44.70
45.05
44.88
34,800
Aug 24, 2026
47.02
47.57
45.78
45.95
45.78
81,400
Aug 21, 2026
46.72
46.99
45.10
46.79
46.61
46,900
Aug 20, 2026
46.37
46.78
45.50
46.38
46.21
44,900
Aug 19, 2026
46.32
47.71
45.71
47.05
46.87
56,000
Aug 18, 2026
46.79
47.37
45.79
46.26
46.09
47,400
Aug 17, 2026
47.24
47.38
46.16
46.68
46.50
36,700
Aug 14, 2026
47.21
48.43
47.11
47.53
47.35
32,000
Aug 13, 2026
47.99
47.99
46.85
47.12
46.94
29,900
Aug 12, 2026
47.69
48.29
46.76
47.47
47.29
65,900
Aug 11, 2026
49.10
49.10
47.33
47.45
47.27
48,800
Aug 10, 2026
49.23
49.80
47.89
48.62
48.44
49,000
Aug 7, 2026
49.86
50.28
48.90
49.23
49.04
45,500
Aug 6, 2026
49.95
50.47
49.44
49.71
49.52
99,900
Aug 5, 2026
50.11
50.18
49.22
49.95
49.76
51,100
Aug 4, 2026
50.96
53.01
49.77
50.47
50.28
101,600
Aug 3, 2026
49.50
51.41
49.21
50.78
50.59
77,400
Jul 31, 2026
48.84
49.49
46.16
48.84
48.66
97,500
Jul 30, 2026
49.50
49.84
48.03
48.93
48.75
162,400
Jul 29, 2026
49.50
50.73
47.42
49.10
48.92
245,300
Jul 28, 2026
41.61
43.49
41.61
42.73
42.57
95,400
Jul 27, 2026
41.00
41.54
40.70
41.54
41.38
42,400
Jul 24, 2026
40.25
40.81
39.63
40.37
40.22
36,500
Jul 23, 2026
40.60
40.75
39.30
40.10
39.95
52,200
Jul 22, 2026
40.86
41.50
40.07
41.22
41.07
34,500
Jul 21, 2026
40.74
41.70
40.72
40.98
40.83
43,000
Jul 20, 2026
41.03
41.50
40.29
40.98
40.83
55,100
Jul 17, 2026
40.77
42.50
40.68
40.94
40.79
52,500
Jul 16, 2026
41.01
41.97
41.01
41.22
41.07
47,800
Jul 15, 2026
39.85
41.50
39.85
41.07
40.92
49,300
Jul 14, 2026
40.20
40.75
39.69
39.77
39.62
47,000
Jul 13, 2026
40.25
41.64
40.01
40.20
40.05
48,800
Jul 10, 2026
39.44
40.69
39.10
40.16
40.01
34,200
Jul 9, 2026
38.96
39.40
38.18
39.36
39.21
39,600
Jul 8, 2026
39.99
39.99
38.50
38.96
38.81
62,400
Jul 7, 2026
39.71
40.25
39.04
39.84
39.69
40,200
Jul 6, 2026
40.26
41.00
39.50
39.71
39.56
47,700
Jul 2, 2026
41.96
42.42
39.95
40.26
40.11
43,800
Jul 1, 2026
41.29
42.10
40.92
41.84
41.68
69,300
Jun 30, 2026
41.43
41.98
40.50
41.24
41.08
104,300
Jun 29, 2026
41.37
41.61
39.89
41.49
41.33
87,900
Jun 26, 2026
40.41
41.78
40.38
41.28
41.12
148,200
Jun 25, 2026
40.69
41.55
39.84
40.41
40.26
46,900
Jun 24, 2026
40.51
41.82
40.31
40.65
40.50
66,700
Jun 23, 2026
40.73
41.35
40.21
40.51
40.36
48,000
Jun 22, 2026
41.67
41.71
40.03
40.85
40.70
43,100
Jun 18, 2026
40.73
42.35
40.25
41.67
41.51
54,500
Jun 17, 2026
40.11
40.84
39.67
40.00
39.85
45,600
Jun 16, 2026
40.02
40.50
39.85
40.11
39.96
29,700
Jun 15, 2026
40.23
40.62
39.96
40.03
39.88
26,200
Jun 12, 2026
39.67
40.52
39.55
40.10
39.95
30,100
Jun 11, 2026
38.60
39.90
38.44
39.67
39.52
25,400
Jun 10, 2026
38.81
39.49
38.16
38.57
38.42
36,700
Jun 9, 2026
38.53
39.95
36.45
38.67
38.52
54,800
Jun 8, 2026
37.50
38.37
37.50
37.96
37.82
49,800
Jun 5, 2026
37.38
37.95
36.83
37.45
37.31
30,900
Jun 4, 2026
36.87
37.73
35.78
37.28
37.14
46,300
Jun 3, 2026
38.37
38.40
35.47
36.69
36.55
84,900
Jun 2, 2026
39.16
39.50
38.36
38.47
38.33
41,200
Jun 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
38.44
39.24
37.78
39.23
39.08
61,700
May 29, 2026
38.68
39.12
38.24
38.66
38.35
42,000
May 28, 2026
38.07
38.80
37.06
38.63
38.32
40,900
May 27, 2026
37.00
38.23
37.00
38.21
37.90
44,300
May 26, 2026
35.80
36.99
35.80
36.91
36.61
56,500
May 22, 2026
35.83
36.45
35.33
35.75
35.46
29,300
May 21, 2026
35.32
36.22
34.75
35.78
35.49
48,100
May 20, 2026
34.87
35.65
34.55
35.64
35.35
68,100
May 19, 2026
34.89
36.00
34.04
34.99
34.71
83,600
May 18, 2026
34.02
34.98
33.24
34.34
34.06
57,400
May 15, 2026
32.75
34.62
32.75
33.72
33.45
116,500
May 14, 2026
33.55
33.71
32.31
33.13
32.86
89,000
May 13, 2026
32.93
33.25
32.01
33.18
32.91
101,700
May 12, 2026
34.62
34.62
32.27
32.93
32.66
73,300
May 11, 2026
37.09
37.60
34.42
34.60
34.32
44,800
May 8, 2026
36.18
38.19
36.08
37.38
37.08
57,000
May 7, 2026
36.46
36.95
36.00
36.29
35.99
66,400
May 6, 2026
36.61
36.96
36.04
36.23
35.94
38,700
May 5, 2026
36.63
37.21
36.15
36.39
36.09
83,000
May 4, 2026
36.99
38.21
36.11
36.29
35.99
101,900
May 1, 2026
36.85
38.52
36.71
37.40
37.10
95,600
Apr 30, 2026
35.67
37.52
35.25
36.67
36.37
97,400
Apr 29, 2026
38.50
40.27
34.88
36.21
35.92
331,500
Apr 28, 2026
43.22
44.25
42.69
43.84
43.48
88,500
Apr 27, 2026
42.81
43.77
42.54
43.22
42.87
53,800
Apr 24, 2026
43.06
43.60
42.36
42.76
42.41
40,100
Apr 23, 2026
43.42
43.64
42.65
43.30
42.95
37,200
Apr 22, 2026
43.36
44.37
42.09
43.42
43.07
112,500
Apr 21, 2026
44.02
44.02
42.96
43.12
42.77
32,700
Apr 20, 2026
43.86
44.14
42.91
43.98
43.62
30,000
Apr 17, 2026
42.86
44.83
42.86
43.89
43.53
77,400
Apr 16, 2026
41.76
42.43
41.58
42.27
41.93
46,100
Apr 15, 2026
41.38
42.60
41.38
42.08
41.74
33,700
Apr 14, 2026
42.24
42.47
41.68
41.78
41.44
22,600
Apr 13, 2026
43.08
43.34
42.02
42.33
41.99
36,500
Apr 10, 2026
43.48
44.33
42.88
43.11
42.76
59,900
Apr 9, 2026
41.53
43.79
41.10
43.70
43.34
33,800
Apr 8, 2026
41.90
42.66
41.10
41.67
41.33
61,900
Apr 7, 2026
38.47
40.53
38.19
40.18
39.85
67,900
Apr 6, 2026
38.69
39.50
37.62
39.17
38.85
49,400
Apr 2, 2026
38.31
38.69
37.31
38.69
38.38
30,700
Apr 1, 2026
38.99
39.66
38.55
38.67
38.36
31,800
Mar 31, 2026
38.89
39.35
38.22
38.72
38.40
74,200
Mar 30, 2026
38.30
39.14
37.64
38.20
37.89
62,500
Mar 27, 2026
37.86
38.83
37.61
37.91
37.60
54,900
Mar 26, 2026
38.80
39.75
37.37
38.20
37.89
72,000
Mar 25, 2026
39.76
40.25
38.50
39.07
38.75
43,500
Mar 24, 2026
39.29
40.24
39.00
39.38
39.06
33,800
Mar 23, 2026
40.25
41.00
38.94
39.14
38.82
42,100
Mar 20, 2026
40.62
40.62
38.82
39.02
38.70
59,100
Mar 19, 2026
41.12
41.29
39.85
40.33
40.00
55,100
Mar 18, 2026
41.89
43.34
41.37
41.63
41.29
69,900
Mar 17, 2026
42.49
43.50
41.97
42.08
41.74
51,900
Mar 16, 2026
43.22
44.02
42.34
42.48
42.13
51,000
Mar 13, 2026
44.33
44.34
41.84
42.62
42.27
69,800
Mar 12, 2026
43.39
44.13
42.04
43.93
43.57
65,900
Mar 11, 2026
43.72
44.13
43.06
43.59
43.24
52,400
Mar 10, 2026
43.49
45.30
43.40
44.27
43.91
58,000
Mar 9, 2026
42.91
44.17
42.39
43.55
43.20
97,400
Mar 6, 2026
44.19
44.71
42.84
43.77
43.41
47,600
Mar 5, 2026
44.75
45.54
44.53
45.03
44.66
49,700
Mar 4, 2026
45.65
45.96
45.12
45.44
45.07
24,700
Mar 3, 2026
44.37
46.19
43.34
45.65
45.28
38,800
Mar 2, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
44.81
45.96
43.50
45.32
44.95
60,500
Feb 27, 2026
47.12
48.11
44.67
45.20
44.68
77,100
Feb 26, 2026
46.78
48.70
46.30
47.75
47.20
166,000
Feb 25, 2026
41.93
46.98
41.93
46.00
45.47
355,200
Feb 24, 2026
32.78
33.94
32.78
33.49
33.10
31,100
Feb 23, 2026
33.77
34.05
32.39
32.77
32.39
33,300
Feb 20, 2026
33.65
34.25
33.22
33.75
33.36
25,800
Feb 19, 2026
33.37
33.69
32.63
33.49
33.10
21,200
Feb 18, 2026
34.00
34.61
33.44
33.80
33.41
24,700
Feb 17, 2026
32.85
34.29
32.73
33.92
33.53
28,100
Feb 13, 2026
33.09
33.59
32.78
33.11
32.73
14,800
Feb 12, 2026
33.05
33.15
32.41
32.97
32.59
17,800
Feb 11, 2026
32.78
33.14
32.10
32.81
32.43
24,200
Feb 10, 2026
33.18
33.49
32.22
32.42
32.05
23,000
Feb 9, 2026
33.33
33.33
32.52
32.90
32.52
17,700
Feb 6, 2026
33.60
33.91
33.34
33.34
32.96
22,700
Feb 5, 2026
32.97
33.80
32.75
33.20
32.82
43,900
Feb 4, 2026
33.37
34.00
32.90
33.27
32.89
29,900
Feb 3, 2026
32.96
33.13
32.15
33.07
32.69
31,300
Feb 2, 2026
32.31
33.79
32.31
33.17
32.79
29,400
Jan 30, 2026
31.63
32.29
31.42
32.19
31.82
21,400
Jan 29, 2026
31.44
32.09
31.10
32.09
31.72
22,900
Jan 28, 2026
33.57
34.19
31.35
31.44
31.08
64,600
Jan 27, 2026
33.27
34.29
32.80
34.01
33.62
40,000
Jan 26, 2026
33.01
33.32
32.43
33.17
32.79
39,100
Jan 23, 2026
33.50
33.89
32.76
33.20
32.82
23,100
Jan 22, 2026
33.61
34.36
33.09
33.53
33.14
37,400
Jan 21, 2026
32.63
33.73
32.59
33.59
33.20
33,600
Jan 20, 2026
32.00
32.58
31.91
32.35
31.98
31,500
Jan 16, 2026
32.78
33.52
32.32
32.35
31.98
35,100
Jan 15, 2026
31.80
33.53
31.80
33.01
32.63
39,000
Jan 14, 2026
32.08
32.08
31.25
31.94
31.57
31,100
Jan 13, 2026
30.35
32.40
30.35
32.33
31.96
31,900
Jan 12, 2026
30.23
30.65
29.87
30.20
29.85
22,200
Jan 9, 2026
30.73
30.83
30.00
30.43
30.08
38,000
Jan 8, 2026
28.85
30.97
28.85
30.46
30.11
38,300
Jan 7, 2026
29.08
29.14
28.34
29.02
28.69
33,100
Jan 6, 2026
29.18
29.18
28.59
29.06
28.72
37,500
Jan 5, 2026
28.69
29.37
28.69
28.92
28.59
30,300
Jan 2, 2026
29.33
29.33
28.47
28.67
28.34
31,000
Dec 31, 2025
29.70
30.19
29.15
29.33
28.99
26,200
Dec 30, 2025
30.16
30.16
29.51
29.75
29.41
23,900
Dec 29, 2025
29.84
30.45
29.84
30.08
29.73
35,100
Dec 26, 2025
29.86
30.42
29.86
30.02
29.67
19,000
Dec 24, 2025
30.21
30.38
30.09
30.22
29.87
7,900
Dec 23, 2025
29.88
30.17
29.75
29.87
29.53
29,700
Dec 22, 2025
29.79
30.40
29.60
29.95
29.60
33,400
Dec 19, 2025
30.53
30.55
29.75
29.87
29.53
42,500
Dec 18, 2025
31.10
31.18
30.42
30.71
30.36
40,500
Dec 17, 2025
30.98
30.98
30.17
30.75
30.40
30,700
Dec 16, 2025
30.51
31.51
30.51
31.00
30.64
25,200
Dec 15, 2025
31.31
31.45
30.92
31.21
30.85
24,300
Dec 12, 2025
30.81
31.50
30.58
31.24
30.88
63,100
Dec 11, 2025
30.23
30.99
30.09
30.97
30.61
30,800
Dec 10, 2025
28.92
30.60
28.92
30.09
29.74
197,000
Dec 9, 2025
28.99
30.12
28.82
29.07
28.73
25,600
Dec 8, 2025
29.12
29.60
28.68
28.80
28.47
26,600
Dec 5, 2025
29.03
29.44
28.93
29.12
28.78
15,500
Dec 4, 2025
30.05
30.05
28.94
29.21
28.87
30,500
Dec 3, 2025
29.98
30.60
29.43
30.06
29.71
34,600
Dec 2, 2025
30.04
30.80
29.58
29.92
29.57
33,100
Dec 1, 2025
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
30.06
30.74
29.35
30.04
29.69
48,200
Nov 28, 2025
30.43
30.70
30.05
30.37
29.87
26,600
Nov 26, 2025
30.55
31.50
29.94
30.70
30.19
52,600
Nov 25, 2025
29.97
30.94
29.75
30.63
30.12
44,000
Nov 24, 2025
29.72
30.18
29.50
29.68
29.19
37,400
Nov 21, 2025
29.30
30.41
29.30
29.92
29.42
36,000
Nov 20, 2025
29.72
30.43
28.60
29.28
28.79
68,300
Nov 19, 2025
29.19
29.74
28.78
29.20
28.72
61,400
Nov 18, 2025
30.03
30.03
28.74
29.23
28.75
85,300
Nov 17, 2025
30.10
30.30
29.48
29.67
29.18
96,300
Nov 14, 2025
30.14
30.39
29.62
30.14
29.64
52,000
Nov 13, 2025
30.09
30.55
29.68
30.32
29.82
63,100
Nov 12, 2025
30.31
31.42
29.58
30.07
29.57
76,800
Nov 11, 2025
29.52
31.34
29.52
30.61
30.10
84,400
Nov 10, 2025
30.30
30.36
29.55
29.61
29.12
150,100
Nov 7, 2025
29.50
30.14
28.51
29.74
29.25
145,100
Nov 6, 2025
28.98
33.40
28.98
29.83
29.34
371,700
Nov 5, 2025
28.53
30.03
28.38
29.29
28.80
92,200
Nov 4, 2025
27.96
28.97
27.96
28.53
28.06
132,600
Nov 3, 2025
28.48
29.72
28.00
28.51
28.04
91,100
Oct 31, 2025
28.19
29.05
27.87
28.19
27.72
86,200
Oct 30, 2025
29.14
29.52
28.00
28.20
27.73
108,600
Oct 29, 2025
30.46
31.27
27.22
29.14
28.66
253,300
Oct 28, 2025
29.59
29.97
28.52
29.93
29.43
105,200
Oct 27, 2025
29.94
30.73
29.26
29.37
28.88
42,400
Oct 24, 2025
29.86
30.29
29.21
29.92
29.42
51,800
Oct 23, 2025
28.53
29.67
28.53
29.43
28.94
60,400
Oct 22, 2025
28.86
29.00
28.31
28.53
28.06
44,200
Oct 21, 2025
28.04
29.08
28.04
28.62
28.15
54,000
Oct 20, 2025
27.37
28.21
27.19
27.84
27.38
121,100
Oct 17, 2025
26.90
27.30
26.90
27.06
26.61
52,300
Oct 16, 2025
27.50
27.80
26.73
26.97
26.52
47,700
Oct 15, 2025
27.50
27.99
27.25
27.52
27.06
50,100
Oct 14, 2025
27.30
28.20
27.30
27.49
27.03
65,100
Oct 13, 2025
27.22
27.63
27.04
27.40
26.95
28,800
Oct 10, 2025
27.94
28.48
26.29
26.58
26.14
39,900
Oct 9, 2025
28.31
29.17
27.90
27.94
27.48
43,800
Oct 8, 2025
28.26
28.55
28.20
28.43
27.96
20,500
Oct 7, 2025
28.91
29.11
27.77
27.97
27.51
35,100
Oct 6, 2025
30.01
30.01
28.79
28.91
28.43
26,600
Oct 3, 2025
30.50
31.38
30.15
30.48
29.97
55,800
Oct 2, 2025
30.15
30.63
30.14
30.53
30.02
35,900
Oct 1, 2025
29.79
30.41
29.57
30.13
29.63
29,400
Sep 30, 2025
29.40
30.02
29.24
29.79
29.30
33,600
Sep 29, 2025
29.87
29.87
28.93
29.53
29.04
42,000
Sep 26, 2025
29.33
30.08
29.25
29.75
29.26
30,200
Sep 25, 2025
29.10
29.47
28.90
29.42
28.93
27,300
Sep 24, 2025
29.53
29.64
28.91
29.35
28.86
39,600
Sep 23, 2025
29.63
29.84
29.15
29.49
29.00
37,800
Sep 22, 2025
29.08
29.53
28.57
29.43
28.94
54,200
Sep 19, 2025
30.83
30.83
29.01
29.08
28.60
64,100
Sep 18, 2025
29.42
30.71
29.42
30.62
30.11
59,600
Sep 17, 2025
29.35
30.63
29.02
29.55
29.06
33,500
Sep 16, 2025
29.51
29.59
28.94
29.19
28.71
33,300
Sep 15, 2025
28.98
29.69
28.70
29.68
29.19
53,700
Sep 12, 2025
28.98
29.18
28.64
28.85
28.37
39,800
Sep 11, 2025
28.99
29.52
28.84
29.42
28.93
30,300
Sep 10, 2025
29.22
29.26
28.66
28.92
28.44
32,400
Sep 9, 2025
29.41
29.73
29.02
29.17
28.69
25,800
Sep 8, 2025
29.12
30.10
28.76
29.67
29.18
70,700
Sep 5, 2025
29.84
30.15
29.00
29.12
28.64
31,100
