Rocky Brands, Inc. ( RCKY) - Price History
Monthly price history for RCKY (Rocky Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $41.22 | $41.22 |
| June 2026 | $41.24 | $41.24 |
| May 2026 | $38.49 | $38.66 |
| April 2026 | $36.51 | $36.67 |
| March 2026 | $38.55 | $38.72 |
| February 2026 | $44.85 | $45.20 |
| January 2026 | $31.94 | $32.19 |
| December 2025 | $29.10 | $29.33 |
| November 2025 | $29.98 | $30.37 |
| October 2025 | $27.83 | $28.19 |
| September 2025 | $29.41 | $29.79 |
| August 2025 | $29.88 | $30.43 |
| July 2025 | $25.69 | $26.16 |
| June 2025 | $21.79 | $22.19 |
| May 2025 | $22.19 | $22.75 |
| April 2025 | $20.86 | $21.39 |
| March 2025 | $16.94 | $17.37 |
| February 2025 | $19.69 | $20.34 |
| January 2025 | $24.24 | $25.04 |
| December 2024 | $22.07 | $22.80 |
| November 2024 | $20.86 | $21.70 |
| October 2024 | $19.55 | $20.34 |
| September 2024 | $30.62 | $31.86 |
| August 2024 | $30.83 | $32.24 |
| July 2024 | $32.78 | $34.28 |
| June 2024 | $35.34 | $36.96 |
| May 2024 | $37.14 | $38.99 |
| April 2024 | $24.54 | $25.77 |
| March 2024 | $25.84 | $27.13 |
| February 2024 | $23.62 | $24.95 |
| January 2024 | $26.48 | $27.98 |
| December 2023 | $28.57 | $30.18 |
| November 2023 | $27.33 | $28.87 |
| October 2023 | $11.56 | $12.28 |
| September 2023 | $13.84 | $14.70 |
| August 2023 | $16.73 | $17.77 |
| July 2023 | $18.78 | $20.12 |
| June 2023 | $19.60 | $21 |
| May 2023 | $17.83 | $19.11 |
| April 2023 | $27.06 | $29.22 |
| March 2023 | $21.36 | $23.07 |
| February 2023 | $24.65 | $26.62 |
| January 2023 | $28.98 | $31.48 |
| December 2022 | $21.75 | $23.62 |
| November 2022 | $26.04 | $28.28 |
| October 2022 | $18.02 | $19.68 |
| September 2022 | $18.36 | $20.06 |
| August 2022 | $23.92 | $26.13 |
| July 2022 | $29.92 | $32.88 |
| June 2022 | $31.11 | $34.18 |
| May 2022 | $34.08 | $37.45 |
| April 2022 | $34.90 | $38.51 |
| March 2022 | $37.70 | $41.59 |
| February 2022 | $34.93 | $38.54 |
| January 2022 | $38.62 | $42.78 |
| December 2021 | $35.93 | $39.80 |
| November 2021 | $31.94 | $35.53 |
| October 2021 | $49.03 | $54.55 |
| September 2021 | $42.79 | $47.61 |
| August 2021 | $44.52 | $49.68 |
| July 2021 | $48.74 | $54.40 |
| June 2021 | $49.82 | $55.60 |
| May 2021 | $52.13 | $58.32 |
| April 2021 | $47.06 | $52.65 |
| March 2021 | $48.32 | $54.06 |
| February 2021 | $38.84 | $43.59 |
| January 2021 | $30.70 | $34.46 |
| December 2020 | $25.01 | $28.07 |
| November 2020 | $25.72 | $29 |
| October 2020 | $23.85 | $26.90 |
| September 2020 | $22.02 | $24.83 |
| August 2020 | $21.23 | $24.08 |
| July 2020 | $20.06 | $22.75 |
| June 2020 | $18.12 | $20.56 |
| May 2020 | $18.16 | $20.74 |
| April 2020 | $18.78 | $21.45 |
| March 2020 | $16.94 | $19.35 |
| February 2020 | $21.32 | $24.35 |
| January 2020 | $23.63 | $27.14 |
| December 2019 | $25.63 | $29.43 |
| November 2019 | $24.16 | $27.88 |
| October 2019 | $24.10 | $27.81 |
| September 2019 | $28.79 | $33.23 |
| August 2019 | $25.25 | $29.14 |
| July 2019 | $27.18 | $31.52 |
| June 2019 | $23.52 | $27.28 |
| May 2019 | $21.09 | $24.46 |
| April 2019 | $21.88 | $25.51 |
| March 2019 | $20.55 | $23.96 |
| February 2019 | $25.68 | $29.95 |
| January 2019 | $22.90 | $26.81 |
| December 2018 | $22.21 | $26 |
| November 2018 | $22.11 | $25.89 |
| October 2018 | $24.42 | $28.72 |
| September 2018 | $24.06 | $28.30 |
| August 2018 | $25.64 | $30.15 |
| July 2018 | $21.89 | $25.85 |
| June 2018 | $25.41 | $30 |
| May 2018 | $23.88 | $28.20 |
| April 2018 | $20.11 | $23.85 |
| March 2018 | $18.08 | $21.45 |
| February 2018 | $15.51 | $18.40 |
| January 2018 | $14.42 | $17.20 |
| December 2017 | $15.84 | $18.90 |
| November 2017 | $14.84 | $17.70 |
| October 2017 | $15.25 | $18.30 |
| September 2017 | $11.17 | $13.40 |
| August 2017 | $10.75 | $12.90 |
| July 2017 | $11.53 | $13.95 |
| June 2017 | $11.12 | $13.45 |
| May 2017 | $11.78 | $14.25 |
| April 2017 | $11.64 | $14.20 |
| March 2017 | $9.47 | $11.55 |
| February 2017 | $8.86 | $10.80 |
| January 2017 | $10.27 | $12.65 |
| December 2016 | $9.38 | $11.55 |
| November 2016 | $8.65 | $10.65 |
| October 2016 | $8.61 | $10.70 |
| September 2016 | $8.50 | $10.57 |
| August 2016 | $8.50 | $10.57 |
| July 2016 | $8.73 | $10.97 |
| June 2016 | $9.09 | $11.42 |
| May 2016 | $9.07 | $11.40 |
| April 2016 | $9.49 | $12.05 |
| March 2016 | $10.04 | $12.74 |
| February 2016 | $9.07 | $11.51 |
| January 2016 | $8.49 | $10.89 |
| December 2015 | $9.02 | $11.56 |
| November 2015 | $8.86 | $11.36 |
| October 2015 | $9.85 | $12.75 |
| September 2015 | $10.96 | $14.19 |
| August 2015 | $14.10 | $18.25 |
| July 2015 | $13.94 | $18.16 |
| June 2015 | $14.36 | $18.70 |
| May 2015 | $14.72 | $19.17 |
| April 2015 | $17.13 | $22.44 |
| March 2015 | $16.49 | $21.60 |
| February 2015 | $15.18 | $19.88 |
| January 2015 | $10.41 | $13.71 |
| December 2014 | $10.19 | $13.42 |
| November 2014 | $11.42 | $15.04 |
| October 2014 | $9.91 | $13.14 |
| September 2014 | $10.63 | $14.09 |
| August 2014 | $11.22 | $14.88 |
| July 2014 | $11.30 | $15.08 |
| June 2014 | $10.66 | $14.23 |
| May 2014 | $10.74 | $14.33 |
| April 2014 | $10.89 | $14.64 |
| March 2014 | $10.70 | $14.39 |
| February 2014 | $10.24 | $13.76 |
| January 2014 | $11.47 | $15.52 |
| December 2013 | $10.77 | $14.57 |
| November 2013 | $11.26 | $15.24 |
| October 2013 | $11.13 | $15.16 |
| September 2013 | $12.78 | $17.41 |
| August 2013 | $11.67 | $15.89 |
| July 2013 | $12.62 | $17.28 |
| June 2013 | $11.04 | $15.12 |
| May 2013 | $10.67 | $14.62 |
| April 2013 | $10.74 | $14.80 |
| March 2013 | $9.87 | $13.61 |
| February 2013 | $10.03 | $13.82 |
| January 2013 | $10.24 | $14.12 |
| December 2012 | $9.46 | $13.04 |
| November 2012 | $9.66 | $13.31 |
| October 2012 | $8.66 | $11.94 |
| September 2012 | $8.38 | $11.55 |
| August 2012 | $8.50 | $11.71 |
| July 2012 | $8.33 | $11.48 |
| June 2012 | $9.57 | $13.19 |
| May 2012 | $9.60 | $13.23 |
| April 2012 | $10.27 | $14.15 |
| March 2012 | $9.89 | $13.64 |
| February 2012 | $8.52 | $11.75 |
| January 2012 | $8.05 | $11.10 |
| December 2011 | $6.54 | $9.02 |
| November 2011 | $6.88 | $9.49 |
| October 2011 | $7.69 | $10.60 |
| September 2011 | $7.20 | $9.92 |
| August 2011 | $8.37 | $11.54 |
| July 2011 | $9.21 | $12.70 |
| June 2011 | $8.95 | $12.34 |
| May 2011 | $8.61 | $11.86 |
| April 2011 | $11.05 | $15.23 |
| March 2011 | $11.09 | $15.28 |
| February 2011 | $10.58 | $14.59 |
| January 2011 | $7.98 | $11 |
| December 2010 | $7.28 | $10.03 |
| November 2010 | $6.65 | $9.16 |
| October 2010 | $6.63 | $9.14 |
| September 2010 | $5.48 | $7.56 |
| August 2010 | $5.56 | $7.66 |
| July 2010 | $5.78 | $7.97 |
| June 2010 | $4.64 | $6.39 |
| May 2010 | $5.96 | $8.22 |
| April 2010 | $7.13 | $9.83 |
| March 2010 | $6.92 | $9.54 |
| February 2010 | $6.15 | $8.48 |
| January 2010 | $6.23 | $8.59 |
| December 2009 | $5.53 | $7.62 |
| November 2009 | $5.52 | $7.61 |
| October 2009 | $6.03 | $8.31 |
| September 2009 | $4.48 | $6.17 |
| August 2009 | $3.63 | $5 |
| July 2009 | $2.73 | $3.76 |
| June 2009 | $2.84 | $3.91 |
| May 2009 | $2.72 | $3.75 |
| April 2009 | $2.65 | $3.65 |
| March 2009 | $2.54 | $3.50 |
| February 2009 | $2.24 | $3.08 |
| January 2009 | $2.50 | $3.45 |
| December 2008 | $2.93 | $4.04 |
| November 2008 | $2.26 | $3.11 |
| October 2008 | $3.01 | $4.15 |
| September 2008 | $2.42 | $3.33 |
| August 2008 | $3.84 | $5.30 |
| July 2008 | $3.81 | $5.25 |
| June 2008 | $3.50 | $4.82 |
| May 2008 | $4.25 | $5.86 |
| April 2008 | $3.84 | $5.30 |
| March 2008 | $4.11 | $5.66 |
| February 2008 | $4.11 | $5.67 |
| January 2008 | $4.93 | $6.79 |
| December 2007 | $4.45 | $6.13 |
| November 2007 | $5.08 | $7 |
| October 2007 | $5.10 | $7.03 |
| September 2007 | $7.71 | $10.63 |
| August 2007 | $6.32 | $8.71 |
| July 2007 | $8.44 | $11.63 |
| June 2007 | $13.44 | $18.52 |
| May 2007 | $11.51 | $15.87 |
| April 2007 | $8.13 | $11.20 |
| March 2007 | $8.27 | $11.40 |
| February 2007 | $10.70 | $14.75 |
| January 2007 | $11.24 | $15.49 |
| December 2006 | $11.70 | $16.12 |
| November 2006 | $10.24 | $14.11 |
| October 2006 | $9.30 | $12.82 |
| September 2006 | $8.68 | $11.97 |
| August 2006 | $7.93 | $10.93 |
| July 2006 | $8.03 | $11.07 |
| June 2006 | $15.42 | $21.25 |
| May 2006 | $17.27 | $23.80 |
| April 2006 | $17.90 | $24.68 |
| March 2006 | $19.12 | $26.35 |
| February 2006 | $17.22 | $23.74 |
| January 2006 | $15.31 | $21.10 |
| December 2005 | $17.67 | $24.36 |
| November 2005 | $17.36 | $23.93 |
| October 2005 | $17.94 | $24.72 |
| September 2005 | $20.75 | $28.60 |
| August 2005 | $21.86 | $30.13 |
| July 2005 | $20.86 | $28.75 |
| June 2005 | $22.67 | $31.25 |
| May 2005 | $21.47 | $29.59 |
| April 2005 | $19.43 | $26.78 |
| March 2005 | $19.26 | $26.55 |
| February 2005 | $22.66 | $31.24 |
| January 2005 | $20.97 | $28.90 |
| December 2004 | $21.62 | $29.80 |
| November 2004 | $15.09 | $20.80 |
| October 2004 | $14.15 | $19.50 |
| September 2004 | $12.70 | $17.50 |
| August 2004 | $13.93 | $19.20 |
| July 2004 | $13.95 | $19.23 |
| June 2004 | $17.06 | $23.51 |
| May 2004 | $14.84 | $20.46 |
| April 2004 | $16.32 | $22.49 |
| March 2004 | $17.53 | $24.16 |
| February 2004 | $15.21 | $20.96 |
| January 2004 | $19.76 | $27.23 |
| December 2003 | $16.24 | $22.39 |
| November 2003 | $12.55 | $17.30 |
| October 2003 | $11.37 | $15.67 |
| September 2003 | $8.24 | $11.35 |
| August 2003 | $8.18 | $11.28 |
| July 2003 | $7.42 | $10.23 |
| June 2003 | $6.54 | $9.01 |
| May 2003 | $6.52 | $8.99 |
| April 2003 | $5.78 | $7.97 |
| March 2003 | $5.04 | $6.95 |
| February 2003 | $4.65 | $6.41 |
| January 2003 | $4.03 | $5.55 |
| December 2002 | $3.80 | $5.24 |
| November 2002 | $4 | $5.52 |
| October 2002 | $3.59 | $4.95 |
| September 2002 | $3.30 | $4.55 |
| August 2002 | $3.34 | $4.60 |
| July 2002 | $3.77 | $5.20 |
| June 2002 | $4.54 | $6.26 |
| May 2002 | $4.82 | $6.65 |
| April 2002 | $5.31 | $7.32 |
| March 2002 | $5.37 | $7.40 |
| February 2002 | $5.09 | $7.02 |
| January 2002 | $3.92 | $5.40 |
| December 2001 | $4.19 | $5.77 |
| November 2001 | $4.39 | $6.05 |
| October 2001 | $4.14 | $5.70 |
| September 2001 | $3.72 | $5.12 |
| August 2001 | $4.61 | $6.35 |
| July 2001 | $3.56 | $4.90 |
| June 2001 | $3.32 | $4.57 |
| May 2001 | $3.34 | $4.60 |
| April 2001 | $3.48 | $4.80 |
| March 2001 | $3.40 | $4.69 |
| February 2001 | $3.54 | $4.88 |
| January 2001 | $3.81 | $5.25 |
| December 2000 | $2.81 | $3.88 |
| November 2000 | $3.08 | $4.25 |
| October 2000 | $3.72 | $5.12 |
| September 2000 | $3.72 | $5.12 |
| August 2000 | $3.81 | $5.25 |
| July 2000 | $3.70 | $5.09 |
| June 2000 | $3.67 | $5.06 |
| May 2000 | $3.63 | $5 |
| April 2000 | $4.26 | $5.88 |
| March 2000 | $3.54 | $4.88 |
| February 2000 | $4.72 | $6.50 |
| January 2000 | $5.17 | $7.12 |
| December 1999 | $5.53 | $7.62 |
| November 1999 | $5.49 | $7.56 |
| October 1999 | $5.08 | $7 |
| September 1999 | $4.88 | $6.72 |
| August 1999 | $5.26 | $7.25 |
| July 1999 | $5.08 | $7 |
| June 1999 | $6.03 | $8.31 |
| May 1999 | $4.81 | $6.62 |
| April 1999 | $3.90 | $5.38 |
| March 1999 | $4.13 | $5.69 |
| February 1999 | $4.35 | $6 |
| January 1999 | $4.13 | $5.69 |
| December 1998 | $4.26 | $5.88 |
| November 1998 | $5.08 | $7 |
| October 1998 | $4.90 | $6.75 |
| September 1998 | $5.80 | $8 |
| August 1998 | $6.12 | $8.44 |
| July 1998 | $7.53 | $10.38 |
| June 1998 | $10.34 | $14.25 |
| May 1998 | $11.11 | $15.31 |
| April 1998 | $12.20 | $16.81 |
| March 1998 | $11.65 | $16.06 |
| February 1998 | $13.42 | $18.50 |
| January 1998 | $11.06 | $15.25 |
| December 1997 | $11.06 | $15.25 |
| November 1997 | $12.52 | $17.25 |
| October 1997 | $12.61 | $17.38 |
| September 1997 | $13.10 | $18.06 |
| August 1997 | $13.42 | $18.50 |
| July 1997 | $13.69 | $18.88 |
| June 1997 | $11.97 | $16.50 |
| May 1997 | $9.98 | $13.75 |
| April 1997 | $9.34 | $12.88 |
| March 1997 | $9.70 | $13.38 |
| February 1997 | $10.16 | $14 |
| January 1997 | $8.16 | $11.25 |
| December 1996 | $6.44 | $8.88 |
| November 1996 | $6.35 | $8.75 |
| October 1996 | $6.80 | $9.38 |
| September 1996 | $5.08 | $7 |
| August 1996 | $5.08 | $7 |
| July 1996 | $5.44 | $7.50 |
| June 1996 | $5.71 | $7.88 |
| May 1996 | $5.08 | $7 |
| April 1996 | $4.90 | $6.75 |
| March 1996 | $4.53 | $6.25 |
| February 1996 | $3.99 | $5.50 |
| January 1996 | $4.35 | $6 |
| December 1995 | $4.35 | $6 |
| November 1995 | $4.99 | $6.88 |
| October 1995 | $4.26 | $5.88 |
| September 1995 | $4.81 | $6.62 |
| August 1995 | $3.99 | $5.50 |
| July 1995 | $4.08 | $5.62 |
| June 1995 | $6.08 | $8.38 |
| May 1995 | $6.17 | $8.50 |
| April 1995 | $6.44 | $8.88 |
| March 1995 | $7.07 | $9.75 |
| February 1995 | $7.07 | $9.75 |
| January 1995 | $6.35 | $8.75 |
| December 1994 | $6.71 | $9.25 |
| November 1994 | $6.89 | $9.50 |
| October 1994 | $7.62 | $10.50 |
| September 1994 | $7.44 | $10.25 |
| August 1994 | $7.62 | $10.50 |
| July 1994 | $7.80 | $10.75 |
| June 1994 | $7.07 | $9.75 |
| May 1994 | $7.26 | $10 |
| April 1994 | $9.25 | $12.75 |
| March 1994 | $9.61 | $13.25 |
| February 1994 | $9.98 | $13.75 |
| January 1994 | $10.34 | $14.25 |
| December 1993 | $12.88 | $17.75 |
| November 1993 | $13.78 | $19 |
| October 1993 | $13.97 | $19.25 |
| September 1993 | $11.24 | $15.50 |
| August 1993 | $9.70 | $13.38 |
| July 1993 | $7.26 | $10 |
| June 1993 | $7.07 | $9.75 |
| May 1993 | $7.26 | $10 |
| April 1993 | $7.62 | $10.50 |
| March 1993 | $8.52 | $11.75 |
| February 1993 | $9.25 | $12.75 |
RCKY
Price: $41.22
52 week price:
Dividend Yield: 1.58%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 30.10%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 15.12
Exchange: NMS
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Country: United States
Volume: 12300
Ebitda: 5.0 millionMarket Capitalization: 303.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR5: 2.14%
DGR10: 4.34%