Skip to main content
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
19.03
-0.36 (-1.86%)
At close: Dec 5, 2025, 4:00 PM EST
19.06
+0.03 (0.16%)
After-hours: Dec 5, 2025, 7:59 PM EST

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3719.6418.8919.0319.03-1.86%20,472,182
Dec 4, 202519.6520.1219.2919.3919.39-1.62%26,511,571
Dec 3, 202519.8720.1619.5819.7119.71-0.20%23,172,182
Dec 2, 202520.4020.6019.7419.7519.75-2.76%26,338,333
Dec 1, 202519.5020.4519.2120.3120.311.65%36,518,023
Nov 28, 202519.7720.0019.6819.9819.981.22%7,896,358
Nov 26, 202519.6420.0919.3919.7419.740.41%24,576,533
Nov 25, 202518.2719.7818.2519.6619.668.50%38,348,120
Nov 24, 202517.5918.2317.3018.1218.123.90%38,081,061
Nov 21, 202516.6717.5016.5517.4417.447.85%33,388,807
Nov 20, 202517.1217.7916.0716.1716.17-3.64%36,995,053
Nov 19, 202517.0917.4516.6616.7816.78-1.12%49,338,767
Nov 18, 202516.3517.1116.3016.9716.973.35%28,781,090
Nov 17, 202517.0417.0416.2216.4216.42-3.70%23,852,374
Nov 14, 202517.0017.3716.8217.0517.05-0.58%44,312,926
Nov 13, 202517.9918.1017.1317.1517.15-4.35%35,820,194
Nov 12, 202517.8418.1717.3617.9317.930.45%30,528,918
Nov 11, 202517.2217.9116.9517.8517.854.51%48,365,397
Nov 10, 202516.3417.2316.2117.0817.085.69%59,307,701
Nov 7, 202515.4316.1715.3416.1616.163.52%33,795,464
Nov 6, 202516.5316.6915.5515.6115.61-4.23%48,658,165
Nov 5, 202516.7216.8316.0016.3016.30-2.74%31,270,230
Nov 4, 202516.5716.9016.2616.7616.76-0.77%43,838,979
Nov 3, 202516.1317.1816.1116.8916.891.38%41,392,331
Oct 31, 202516.1816.7215.8616.6616.664.52%80,667,662
Oct 30, 202516.0116.4515.8515.9415.94-1.85%56,502,467
Oct 29, 202517.5117.7016.1216.2416.24-7.25%56,967,043
Oct 28, 202517.9718.1717.4717.5117.51-3.58%40,572,248
Oct 27, 202518.0118.2217.3818.1618.161.62%50,106,990
Oct 24, 202518.0018.4417.7617.8717.871.48%36,591,851
Oct 23, 202517.2617.8317.2617.6117.611.56%63,461,927
Oct 22, 202517.2317.6116.9517.3417.341.76%36,158,868
Oct 21, 202517.1017.5316.9017.0417.04-0.53%43,432,743
Oct 20, 202516.6817.2716.5517.1317.132.82%57,590,785
Oct 17, 202516.5516.8916.2616.6616.660.66%31,186,382
Oct 16, 202516.8516.8716.2916.5516.55-1.08%41,102,962
Oct 15, 202517.0617.3916.6916.7316.73-1.12%31,129,163
Oct 14, 202516.3017.1216.0416.9216.922.79%38,651,784
Oct 13, 202516.5616.7416.1016.4616.460.43%21,872,761
Oct 10, 202516.4016.8316.1216.3916.390.80%34,426,933
Oct 9, 202516.2216.5215.8016.2616.260.25%45,818,234
Oct 8, 202516.5416.7916.2116.2216.22-0.37%36,456,006
Oct 7, 202517.0517.1015.8516.2816.28-3.90%59,866,872
Oct 6, 202517.9317.9716.9016.9416.94-4.83%58,463,971
Oct 3, 202518.4418.8217.6317.8017.80-3.10%191,092,662
Oct 2, 202518.7718.8717.7918.3718.37-6.23%91,027,779
Oct 1, 202519.7620.6219.2519.5919.591.08%95,607,916
Sep 30, 202520.3520.4018.4719.3819.38-3.77%29,723,083
Sep 29, 202519.5520.1419.1720.1420.143.23%21,421,651
Sep 26, 202519.1119.7518.9219.5119.512.41%21,805,649
Sep 25, 202519.0119.3318.8219.0519.05-2.76%19,369,241
Sep 24, 202519.5720.0619.2619.5919.59-0.15%20,625,771
Sep 23, 202519.8620.3819.5219.6219.62-1.01%22,886,314
Sep 22, 202520.1520.4119.7419.8219.82-3.36%33,141,306
Sep 19, 202521.2021.4020.1920.5120.51-2.98%21,839,801
Sep 18, 202521.0121.5420.5621.1421.14-0.09%21,810,487
Sep 17, 202521.0621.9620.2721.1621.161.88%32,820,145
Sep 16, 202521.1221.1220.1020.7720.77-1.56%22,885,915
Sep 15, 202521.2821.7520.9121.1021.10-24,065,270
Sep 12, 202520.7921.4420.6621.1021.10-0.05%22,608,530
Sep 11, 202521.3722.5620.8821.1121.111.00%50,859,712
Sep 10, 202521.3922.0820.6420.9020.902.15%39,784,890
Sep 9, 202520.2920.4919.8720.4620.46-0.10%17,392,112
Sep 8, 202520.2720.5019.9520.4820.481.09%22,760,609
Sep 5, 202519.9920.4719.3520.2620.265.80%39,315,136
Sep 4, 202518.0019.2318.0019.1519.157.10%25,201,351
Sep 3, 202517.2017.9917.1517.8817.884.20%17,755,991
Sep 2, 202517.1017.4216.6817.1617.16-3.43%12,995,312
Aug 29, 202517.9518.1417.6317.7717.77-0.67%15,830,512
Aug 28, 202518.3018.3317.5217.8917.89-1.05%14,082,957
Aug 27, 202518.8919.0018.0618.0818.08-4.54%23,637,907
Aug 26, 202518.8218.9818.4318.9418.941.12%18,239,101
Aug 25, 202518.9019.0818.6018.7318.73-2.50%14,800,709
Aug 22, 202517.6819.6317.5519.2119.219.27%30,245,744
Aug 21, 202517.6017.6817.1317.5817.58-1.01%14,954,647
Aug 20, 202518.4218.5717.7617.7617.76-3.69%14,486,025
Aug 19, 202518.1718.4417.8118.4418.443.42%17,699,732
Aug 18, 202518.5018.5017.6917.8317.83-3.78%11,885,681
Aug 15, 202519.0519.1218.5118.5318.53-1.01%11,259,114
Aug 14, 202518.9919.2218.5518.7218.72-4.59%22,158,197
Aug 13, 202518.6019.6718.5019.6219.627.39%32,836,025
Aug 12, 202517.5918.4817.5718.2718.276.78%23,228,274
Aug 11, 202516.9417.3516.9317.1117.111.78%9,832,914
Aug 8, 202517.6517.6516.7416.8116.81-4.22%12,929,357
Aug 7, 202518.3718.4617.5017.5517.55-3.15%13,395,502
Aug 6, 202517.9618.3517.5418.1218.120.50%24,927,782
Aug 5, 202516.9018.1616.6518.0318.036.81%31,737,611
Aug 4, 202516.7517.1016.4816.8816.882.06%20,091,931
Aug 1, 202515.9217.2315.8316.5416.5411.98%55,979,392
Jul 31, 202514.7515.2614.5014.7714.770.75%23,502,975
Jul 30, 202515.1515.2614.5214.6614.66-3.55%17,555,903
Jul 29, 202515.0615.6315.0215.2015.201.06%16,740,344
Jul 28, 202514.8915.0714.5815.0415.040.27%11,515,076
Jul 25, 202514.8015.1314.6015.0015.000.94%16,723,681
Jul 24, 202515.8916.0014.8314.8614.86-8.33%26,582,345
Jul 23, 202517.3217.3215.8716.2116.211.31%64,280,868
Jul 22, 202515.4316.3715.3316.0016.006.38%51,748,433
Jul 21, 202514.2415.2914.2415.0415.047.51%38,174,412
Jul 18, 202513.9914.0613.6613.9913.991.52%11,635,003
Jul 17, 202513.6414.0413.5313.7813.781.32%15,451,531