Rocky Brands Stock Price History
NASDAQ: RCKYConsumer DiscretionaryShoe ManufacturingUSD
44.93-0.49 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCKY price history at a glance
The price history for Rocky Brands (RCKY) on this page begins on February 1, 1993, when the stock closed at $12.00; it most recently closed at $44.93 on October 5, 2026. The highest price in this record is $69.00, reached on May 3, 2021; the latest close is 34.9% below that peak. Across the 32 complete calendar years in the table, RCKY finished higher in 16 and lower in 16. Its best year was 2003 (+338.3%) and its worst was 2007 (-62.7%).
Over roughly 34 years the share price changed +274.4%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, RCKY has gained 69.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $69.00
- Date of high
- May 3, 2021
- Low since 1993
- $2.25
- Date of low
- Oct 6, 2008
- 52-week high
- $53.01
- 52-week low
- $26.73
- IPO year
- 1993
- Last close
- $44.93
RCKY returns
1 week
-3.87%
1 month
+4.17%
3 months
+11.88%
6 months
+4.22%
Year to date
+53.19%
1 year
+69.04%
3 years
+258.87%
5 years
-11.73%
RCKY price return, excluding dividends.
RCKY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.93 | +56.71% |
| 2025 | 28.67 | +24.71% |
| 2024 | 22.99 | -23.82% |
| 2023 | 30.18 | +27.77% |
| 2022 | 23.62 | -40.65% |
| 2021 | 39.80 | +41.79% |
| 2020 | 28.07 | -2.13% |
| 2019 | 28.68 | +9.42% |
| 2018 | 26.21 | +38.68% |
| 2017 | 18.90 | +63.64% |
| 2016 | 11.55 | -0.09% |
| 2015 | 11.56 | -15.00% |
| 2014 | 13.60 | -6.91% |
| 2013 | 14.61 | +11.02% |
| 2012 | 13.16 | +45.90% |
| 2011 | 9.02 | -10.07% |
| 2010 | 10.03 | +31.63% |
| 2009 | 7.62 | +75.17% |
| 2008 | 4.35 | -27.62% |
| 2007 | 6.01 | -62.72% |
| 2006 | 16.12 | -33.83% |
| 2005 | 24.36 | -18.26% |
| 2004 | 29.80 | +29.00% |
| 2003 | 23.10 | +338.33% |
| 2002 | 5.27 | -12.31% |
| 2001 | 6.01 | +55.10% |
| 2000 | 3.88 | -49.18% |
| 1999 | 7.63 | +29.79% |
| 1998 | 5.88 | -60.83% |
| 1997 | 15.00 | +76.47% |
| 1996 | 8.50 | +41.67% |
| 1995 | 6.00 | -35.14% |
| 1994 | 9.25 | -47.89% |
| 1993* | 17.75 | +47.92% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
RCKY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.68 | 45.28 | 44.29 | 44.93 | -1.08% | |
| 46.04 | 46.04 | 45.07 | 45.42 | -1.71% | |
| 46.11 | 47.06 | 46.04 | 46.21 | -0.75% | |
| 46.11 | 46.61 | 45.60 | 46.56 | +0.91% | |
| 46.91 | 46.91 | 45.43 | 46.14 | -1.28% | |
| 46.41 | 46.78 | 45.70 | 46.74 | +1.61% | |
| 44.69 | 46.16 | 44.45 | 46.00 | +2.93% | |
| 45.42 | 45.69 | 44.69 | 44.69 | -1.65% | |
| 45.11 | 45.50 | 43.99 | 45.44 | +0.91% | |
| 45.00 | 45.58 | 44.39 | 45.03 | -0.16% | |
| 44.59 | 45.63 | 43.86 | 45.10 | +0.96% | |
| 44.94 | 45.30 | 44.45 | 44.67 | -0.33% | |
| 45.02 | 45.25 | 44.30 | 44.82 | -0.73% | |
| 44.23 | 45.53 | 44.23 | 45.15 | +3.20% | |
| 43.86 | 44.33 | 43.35 | 43.75 | -0.27% | |
| 43.14 | 44.21 | 42.49 | 43.87 | +0.90% | |
| 43.64 | 43.92 | 43.33 | 43.48 | +0.74% | |
| 42.93 | 43.62 | 42.67 | 43.16 | +0.86% | |
| 43.35 | 44.19 | 42.54 | 42.79 | -1.31% | |
| 43.26 | 43.73 | 42.04 | 43.36 | -1.88% | |
| 43.52 | 44.31 | 43.31 | 44.19 | +2.06% | |
| 42.81 | 43.90 | 42.35 | 43.30 | +0.39% | |
| 43.33 | 44.00 | 43.08 | 43.13 | -1.42% | |
| 44.13 | 45.39 | 43.33 | 43.75 | -0.88% | |
| 43.54 | 44.65 | 43.29 | 44.14 | +1.42% | |
| 44.75 | 45.23 | 43.31 | 43.52 | -1.85% | |
| 44.87 | 45.38 | 43.81 | 44.34 | -0.56% | |
| 44.55 | 45.18 | 44.33 | 44.59 | -1.37% | |
| 45.72 | 45.80 | 44.59 | 45.21 | -0.96% | |
| 45.36 | 46.30 | 45.36 | 45.65 | +0.82% | |
| 45.02 | 45.44 | 44.35 | 45.28 | +0.15% | |
| 45.09 | 45.68 | 44.92 | 45.21 | +0.36% | |
| 46.00 | 46.00 | 44.70 | 45.05 | -1.96% | |
| 47.02 | 47.57 | 45.78 | 45.95 | -1.80% | |
| 46.72 | 46.99 | 45.10 | 46.79 | +0.88% | |
| 46.37 | 46.78 | 45.50 | 46.38 | -1.42% | |
| 46.32 | 47.71 | 45.71 | 47.05 | +1.71% | |
| 46.79 | 47.37 | 45.79 | 46.26 | -0.90% | |
| 47.24 | 47.38 | 46.16 | 46.68 | -1.79% | |
| 47.21 | 48.43 | 47.11 | 47.53 | +0.87% | |
| 47.99 | 47.99 | 46.85 | 47.12 | -0.74% | |
| 47.69 | 48.29 | 46.76 | 47.47 | +0.04% | |
| 49.10 | 49.10 | 47.33 | 47.45 | -2.41% | |
| 49.23 | 49.80 | 47.89 | 48.62 | -1.24% | |
| 49.86 | 50.28 | 48.90 | 49.23 | -0.97% | |
| 49.95 | 50.47 | 49.44 | 49.71 | -0.48% | |
| 50.11 | 50.18 | 49.22 | 49.95 | -1.03% | |
| 50.96 | 53.01 | 49.77 | 50.47 | -0.61% | |
| 49.50 | 51.41 | 49.21 | 50.78 | +3.97% | |
| 48.84 | 49.49 | 46.16 | 48.84 | -0.18% | |
| 49.50 | 49.84 | 48.03 | 48.93 | -0.35% | |
| 49.50 | 50.73 | 47.42 | 49.10 | +14.91% | |
| 41.61 | 43.49 | 41.61 | 42.73 | +2.86% | |
| 41.00 | 41.54 | 40.70 | 41.54 | +2.90% | |
| 40.25 | 40.81 | 39.63 | 40.37 | +0.67% | |
| 40.60 | 40.75 | 39.30 | 40.10 | -2.72% | |
| 40.86 | 41.50 | 40.07 | 41.22 | +0.59% | |
| 40.74 | 41.70 | 40.72 | 40.98 | 0.00% | |
| 41.03 | 41.50 | 40.29 | 40.98 | +0.10% | |
| 40.77 | 42.50 | 40.68 | 40.94 | -0.68% | |
| 41.01 | 41.97 | 41.01 | 41.22 | +0.37% | |
| 39.85 | 41.50 | 39.85 | 41.07 | +3.27% | |
| 40.20 | 40.75 | 39.69 | 39.77 | -1.07% | |
| 40.25 | 41.64 | 40.01 | 40.20 | +0.10% | |
| 39.44 | 40.69 | 39.10 | 40.16 | +2.03% | |
| 38.96 | 39.40 | 38.18 | 39.36 | +1.03% | |
| 39.99 | 39.99 | 38.50 | 38.96 | -2.21% | |
| 39.71 | 40.25 | 39.04 | 39.84 | +0.33% | |
| 40.26 | 41.00 | 39.50 | 39.71 | -1.37% | |
| 41.96 | 42.42 | 39.95 | 40.26 | -3.78% | |
| 41.29 | 42.10 | 40.92 | 41.84 | +1.45% | |
| 41.43 | 41.98 | 40.50 | 41.24 | -0.60% | |
| 41.37 | 41.61 | 39.89 | 41.49 | +0.51% | |
| 40.41 | 41.78 | 40.38 | 41.28 | +2.15% | |
| 40.69 | 41.55 | 39.84 | 40.41 | -0.59% | |
| 40.51 | 41.82 | 40.31 | 40.65 | +0.35% | |
| 40.73 | 41.35 | 40.21 | 40.51 | -0.83% | |
| 41.67 | 41.71 | 40.03 | 40.85 | -1.97% | |
| 40.73 | 42.35 | 40.25 | 41.67 | +4.18% | |
| 40.11 | 40.84 | 39.67 | 40.00 | -0.27% | |
| 40.02 | 40.50 | 39.85 | 40.11 | +0.20% | |
| 40.23 | 40.62 | 39.96 | 40.03 | -0.17% | |
| 39.67 | 40.52 | 39.55 | 40.10 | +1.08% | |
| 38.60 | 39.90 | 38.44 | 39.67 | +2.85% | |
| 38.81 | 39.49 | 38.16 | 38.57 | -0.26% | |
| 38.53 | 39.95 | 36.45 | 38.67 | +1.87% | |
| 37.50 | 38.37 | 37.50 | 37.96 | +1.36% | |
| 37.38 | 37.95 | 36.83 | 37.45 | +0.46% | |
| 36.87 | 37.73 | 35.78 | 37.28 | +1.61% | |
| 38.37 | 38.40 | 35.47 | 36.69 | -4.63% | |
| 39.16 | 39.50 | 38.36 | 38.47 | -1.94% | |
| 38.44 | 39.24 | 37.78 | 39.23 | +1.47% | |
| 38.68 | 39.12 | 38.24 | 38.66 | +0.08% | |
| 38.07 | 38.80 | 37.06 | 38.63 | +1.10% | |
| 37.00 | 38.23 | 37.00 | 38.21 | +3.52% | |
| 35.80 | 36.99 | 35.80 | 36.91 | +3.24% | |
| 35.83 | 36.45 | 35.33 | 35.75 | -0.08% | |
| 35.32 | 36.22 | 34.75 | 35.78 | +0.39% | |
| 34.87 | 35.65 | 34.55 | 35.64 | +1.86% | |
| 34.89 | 36.00 | 34.04 | 34.99 | +1.89% | |
| 34.02 | 34.98 | 33.24 | 34.34 | +1.84% | |
| 32.75 | 34.62 | 32.75 | 33.72 | +1.78% | |
| 33.55 | 33.71 | 32.31 | 33.13 | -0.15% | |
| 32.93 | 33.25 | 32.01 | 33.18 | +0.76% | |
| 34.62 | 34.62 | 32.27 | 32.93 | -4.83% | |
| 37.09 | 37.60 | 34.42 | 34.60 | -7.44% | |
| 36.18 | 38.19 | 36.08 | 37.38 | +3.00% | |
| 36.46 | 36.95 | 36.00 | 36.29 | +0.17% | |
| 36.61 | 36.96 | 36.04 | 36.23 | -0.44% | |
| 36.63 | 37.21 | 36.15 | 36.39 | +0.28% | |
| 36.99 | 38.21 | 36.11 | 36.29 | -2.97% | |
| 36.85 | 38.52 | 36.71 | 37.40 | +1.99% | |
| 35.67 | 37.52 | 35.25 | 36.67 | +1.27% | |
| 38.50 | 40.27 | 34.88 | 36.21 | -17.40% | |
| 43.22 | 44.25 | 42.69 | 43.84 | +1.43% | |
| 42.81 | 43.77 | 42.54 | 43.22 | +1.08% | |
| 43.06 | 43.60 | 42.36 | 42.76 | -1.25% | |
| 43.42 | 43.64 | 42.65 | 43.30 | -0.28% | |
| 43.36 | 44.37 | 42.09 | 43.42 | +0.70% | |
| 44.02 | 44.02 | 42.96 | 43.12 | -1.96% | |
| 43.86 | 44.14 | 42.91 | 43.98 | +0.21% | |
| 42.86 | 44.83 | 42.86 | 43.89 | +3.83% | |
| 41.76 | 42.43 | 41.58 | 42.27 | +0.45% | |
| 41.38 | 42.60 | 41.38 | 42.08 | +0.72% | |
| 42.24 | 42.47 | 41.68 | 41.78 | -1.30% | |
| 43.08 | 43.34 | 42.02 | 42.33 | -1.81% | |
| 43.48 | 44.33 | 42.88 | 43.11 | -1.35% | |
| 41.53 | 43.79 | 41.10 | 43.70 | +4.87% | |
| 41.90 | 42.66 | 41.10 | 41.67 | +3.71% | |
| 38.47 | 40.53 | 38.19 | 40.18 | +2.58% | |
| 38.69 | 39.50 | 37.62 | 39.17 | +1.24% | |
| 38.31 | 38.69 | 37.31 | 38.69 | +0.05% | |
| 38.99 | 39.66 | 38.55 | 38.67 | -0.13% | |
| 38.89 | 39.35 | 38.22 | 38.72 | +1.36% | |
| 38.30 | 39.14 | 37.64 | 38.20 | +0.76% | |
| 37.86 | 38.83 | 37.61 | 37.91 | -0.76% | |
| 38.80 | 39.75 | 37.37 | 38.20 | -2.23% | |
| 39.76 | 40.25 | 38.50 | 39.07 | -0.79% | |
| 39.29 | 40.24 | 39.00 | 39.38 | +0.61% | |
| 40.25 | 41.00 | 38.94 | 39.14 | +0.31% | |
| 40.62 | 40.62 | 38.82 | 39.02 | -3.25% | |
| 41.12 | 41.29 | 39.85 | 40.33 | -3.12% | |
| 41.89 | 43.34 | 41.37 | 41.63 | -1.07% | |
| 42.49 | 43.50 | 41.97 | 42.08 | -0.94% | |
| 43.22 | 44.02 | 42.34 | 42.48 | -0.33% | |
| 44.33 | 44.34 | 41.84 | 42.62 | -2.98% | |
| 43.39 | 44.13 | 42.04 | 43.93 | +0.78% | |
| 43.72 | 44.13 | 43.06 | 43.59 | -1.54% | |
| 43.49 | 45.30 | 43.40 | 44.27 | +1.65% | |
| 42.91 | 44.17 | 42.39 | 43.55 | -0.50% | |
| 44.19 | 44.71 | 42.84 | 43.77 | -2.80% | |
| 44.75 | 45.54 | 44.53 | 45.03 | -0.90% | |
| 45.65 | 45.96 | 45.12 | 45.44 | -0.46% | |
| 44.37 | 46.19 | 43.34 | 45.65 | +0.73% | |
| 44.81 | 45.96 | 43.50 | 45.32 | +0.27% | |
| 47.12 | 48.11 | 44.67 | 45.20 | -5.34% | |
| 46.78 | 48.70 | 46.30 | 47.75 | +3.80% | |
| 41.93 | 46.98 | 41.93 | 46.00 | +37.35% | |
| 32.78 | 33.94 | 32.78 | 33.49 | +2.20% | |
| 33.77 | 34.05 | 32.39 | 32.77 | -2.90% | |
| 33.65 | 34.25 | 33.22 | 33.75 | +0.78% | |
| 33.37 | 33.69 | 32.63 | 33.49 | -0.92% | |
| 34.00 | 34.61 | 33.44 | 33.80 | -0.35% | |
| 32.85 | 34.29 | 32.73 | 33.92 | +2.45% | |
| 33.09 | 33.59 | 32.78 | 33.11 | +0.42% | |
| 33.05 | 33.15 | 32.41 | 32.97 | +0.49% | |
| 32.78 | 33.14 | 32.10 | 32.81 | +1.20% | |
| 33.18 | 33.49 | 32.22 | 32.42 | -1.46% | |
| 33.33 | 33.33 | 32.52 | 32.90 | -1.32% | |
| 33.60 | 33.91 | 33.34 | 33.34 | +0.42% | |
| 32.97 | 33.80 | 32.75 | 33.20 | -0.21% | |
| 33.37 | 34.00 | 32.90 | 33.27 | +0.60% | |
| 32.96 | 33.13 | 32.15 | 33.07 | -0.30% | |
| 32.31 | 33.79 | 32.31 | 33.17 | +3.04% | |
| 31.63 | 32.29 | 31.42 | 32.19 | +0.31% | |
| 31.44 | 32.09 | 31.10 | 32.09 | +2.07% | |
| 33.57 | 34.19 | 31.35 | 31.44 | -7.56% | |
| 33.27 | 34.29 | 32.80 | 34.01 | +2.53% | |
| 33.01 | 33.32 | 32.43 | 33.17 | -0.09% | |
| 33.50 | 33.89 | 32.76 | 33.20 | -0.98% | |
| 33.61 | 34.36 | 33.09 | 33.53 | -0.18% | |
| 32.63 | 33.73 | 32.59 | 33.59 | +3.83% | |
| 32.00 | 32.58 | 31.91 | 32.35 | 0.00% | |
| 32.78 | 33.52 | 32.32 | 32.35 | -2.00% | |
| 31.80 | 33.53 | 31.80 | 33.01 | +3.35% | |
| 32.08 | 32.08 | 31.25 | 31.94 | -1.21% | |
| 30.35 | 32.40 | 30.35 | 32.33 | +7.05% | |
| 30.23 | 30.65 | 29.87 | 30.20 | -0.76% | |
| 30.73 | 30.83 | 30.00 | 30.43 | -0.10% | |
| 28.85 | 30.97 | 28.85 | 30.46 | +4.96% | |
| 29.08 | 29.14 | 28.34 | 29.02 | -0.14% | |
| 29.18 | 29.18 | 28.59 | 29.06 | +0.48% | |
| 28.69 | 29.37 | 28.69 | 28.92 | +0.87% | |
| 29.33 | 29.33 | 28.47 | 28.67 | -2.25% | |
| 29.70 | 30.19 | 29.15 | 29.33 | -1.41% | |
| 30.16 | 30.16 | 29.51 | 29.75 | -1.10% | |
| 29.84 | 30.45 | 29.84 | 30.08 | +0.20% | |
| 29.86 | 30.42 | 29.86 | 30.02 | -0.66% | |
| 30.21 | 30.38 | 30.09 | 30.22 | +1.17% | |
| 29.88 | 30.17 | 29.75 | 29.87 | -0.27% | |
| 29.79 | 30.40 | 29.60 | 29.95 | +0.27% | |
| 30.53 | 30.55 | 29.75 | 29.87 | -2.74% | |
| 31.10 | 31.18 | 30.42 | 30.71 | -0.13% | |
| 30.98 | 30.98 | 30.17 | 30.75 | -0.81% | |
| 30.51 | 31.51 | 30.51 | 31.00 | -0.67% | |
| 31.31 | 31.45 | 30.92 | 31.21 | -0.10% | |
| 30.81 | 31.50 | 30.58 | 31.24 | +0.87% | |
| 30.23 | 30.99 | 30.09 | 30.97 | +2.92% | |
| 28.92 | 30.60 | 28.92 | 30.09 | +3.51% | |
| 28.99 | 30.12 | 28.82 | 29.07 | +0.94% | |
| 29.12 | 29.60 | 28.68 | 28.80 | -1.10% | |
| 29.03 | 29.44 | 28.93 | 29.12 | -0.31% | |
| 30.05 | 30.05 | 28.94 | 29.21 | -2.83% | |
| 29.98 | 30.60 | 29.43 | 30.06 | +0.47% | |
| 30.04 | 30.80 | 29.58 | 29.92 | -0.40% | |
| 30.06 | 30.74 | 29.35 | 30.04 | -1.09% | |
| 30.43 | 30.70 | 30.05 | 30.37 | -1.07% | |
| 30.55 | 31.50 | 29.94 | 30.70 | +0.23% | |
| 29.97 | 30.94 | 29.75 | 30.63 | +3.20% | |
| 29.72 | 30.18 | 29.50 | 29.68 | -0.80% | |
| 29.30 | 30.41 | 29.30 | 29.92 | +2.19% | |
| 29.72 | 30.43 | 28.60 | 29.28 | +0.27% | |
| 29.19 | 29.74 | 28.78 | 29.20 | -0.10% | |
| 30.03 | 30.03 | 28.74 | 29.23 | -1.48% | |
| 30.10 | 30.30 | 29.48 | 29.67 | -1.56% | |
| 30.14 | 30.39 | 29.62 | 30.14 | -0.59% | |
| 30.09 | 30.55 | 29.68 | 30.32 | +0.83% | |
| 30.31 | 31.42 | 29.58 | 30.07 | -1.76% | |
| 29.52 | 31.34 | 29.52 | 30.61 | +3.38% | |
| 30.30 | 30.36 | 29.55 | 29.61 | -0.44% | |
| 29.50 | 30.14 | 28.51 | 29.74 | -0.30% | |
| 28.98 | 33.40 | 28.98 | 29.83 | +1.84% | |
| 28.53 | 30.03 | 28.38 | 29.29 | +2.66% | |
| 27.96 | 28.97 | 27.96 | 28.53 | +0.07% | |
| 28.48 | 29.72 | 28.00 | 28.51 | +1.14% | |
| 28.19 | 29.05 | 27.87 | 28.19 | -0.04% | |
| 29.14 | 29.52 | 28.00 | 28.20 | -3.23% | |
| 30.46 | 31.27 | 27.22 | 29.14 | -2.64% | |
| 29.59 | 29.97 | 28.52 | 29.93 | +1.91% | |
| 29.94 | 30.73 | 29.26 | 29.37 | -1.84% | |
| 29.86 | 30.29 | 29.21 | 29.92 | +1.66% | |
| 28.53 | 29.67 | 28.53 | 29.43 | +3.15% | |
| 28.86 | 29.00 | 28.31 | 28.53 | -0.31% | |
| 28.04 | 29.08 | 28.04 | 28.62 | +2.80% | |
| 27.37 | 28.21 | 27.19 | 27.84 | +2.88% | |
| 26.90 | 27.30 | 26.90 | 27.06 | +0.33% | |
| 27.50 | 27.80 | 26.73 | 26.97 | -2.00% | |
| 27.50 | 27.99 | 27.25 | 27.52 | +0.11% | |
| 27.30 | 28.20 | 27.30 | 27.49 | +0.33% | |
| 27.22 | 27.63 | 27.04 | 27.40 | +3.09% | |
| 27.94 | 28.48 | 26.29 | 26.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCKY chart for longer ranges.