Skip to main content
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
15.59
+0.64 (4.28%)
At close: Mar 9, 2026, 4:00 PM EDT
15.51
-0.08 (-0.51%)
After-hours: Mar 9, 2026, 5:13 PM EDT

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6515.6114.2515.5915.594.28%31,399,731
Mar 6, 202615.3015.4514.7014.9514.95-4.53%49,228,573
Mar 5, 202616.2916.7215.5715.6615.66-5.83%36,422,778
Mar 4, 202616.3416.6916.1616.6316.631.22%29,338,045
Mar 3, 202616.0716.7515.5916.4316.43-2.14%38,704,960
Mar 2, 202617.5717.6516.6416.7916.79-7.70%36,904,560
Feb 27, 202618.1018.4917.4518.1918.192.36%53,299,653
Feb 26, 202617.3017.8717.2317.7717.772.54%19,997,333
Feb 25, 202617.8517.8516.9717.3317.33-2.15%32,728,460
Feb 24, 202616.9017.7516.5817.7117.713.63%23,732,019
Feb 23, 202617.9618.0416.8917.0917.09-4.95%18,827,640
Feb 20, 202618.0818.2717.7517.9817.98-2.02%17,934,920
Feb 19, 202618.2718.3617.9718.3518.35-0.54%16,025,126
Feb 18, 202618.2818.7018.1418.4518.450.44%19,626,682
Feb 17, 202618.5818.8917.9618.3718.37-1.66%24,456,855
Feb 13, 202618.0518.8817.9518.6818.685.24%23,628,088
Feb 12, 202618.7219.1417.2517.7517.75-4.52%43,208,209
Feb 11, 202619.7519.8118.2518.5918.59-8.20%41,699,633
Feb 10, 202619.6920.3019.6220.2520.253.26%15,174,631
Feb 9, 202618.9019.6618.9019.6119.613.87%22,573,652
Feb 6, 202619.7019.8018.7918.8818.88-1.67%28,262,883
Feb 5, 202619.6019.7318.8719.2019.20-4.00%23,681,941
Feb 4, 202620.3220.7319.2720.0020.00-1.72%30,034,224
Feb 3, 202620.2321.2019.9620.3520.358.42%57,746,219
Feb 2, 202617.7319.2717.6618.7718.774.68%42,782,497
Jan 30, 202619.0519.1417.0517.9317.93-13.67%86,854,646
Jan 29, 202620.6020.8420.2920.7720.770.05%31,960,306
Jan 28, 202620.9721.3820.6520.7620.76-1.28%20,900,166
Jan 27, 202620.9521.1120.6721.0321.03-0.85%17,599,922
Jan 26, 202620.9021.3020.6921.2121.210.66%19,192,818
Jan 23, 202621.3521.7420.5321.0721.07-2.00%24,878,080
Jan 22, 202621.3121.7721.2621.5021.501.32%20,033,682
Jan 21, 202621.9022.1120.9121.2221.22-3.76%32,590,991
Jan 20, 202622.0222.6821.8922.0522.05-5.12%27,901,794
Jan 16, 202623.8024.3622.7923.2423.24-0.85%47,214,198
Jan 15, 202622.9023.6022.9023.4423.443.40%27,316,753
Jan 14, 202622.8323.0722.4322.6722.67-0.40%29,956,179
Jan 13, 202623.2323.4422.6822.7622.76-1.81%29,551,515
Jan 12, 202622.8123.5022.6323.1823.18-0.47%36,001,314
Jan 9, 202622.0823.4222.0023.2923.299.65%72,992,380
Jan 8, 202620.9621.6520.7821.2421.24-0.19%21,096,795
Jan 7, 202621.4222.0520.9021.2821.280.33%41,134,925
Jan 6, 202620.9321.3520.4121.2121.210.52%24,133,067
Jan 5, 202619.9921.4319.9021.1021.106.14%43,423,648
Jan 2, 202619.5020.0919.2819.8819.882.69%21,567,595
Dec 31, 202520.0520.1619.1719.3619.36-3.49%17,307,604
Dec 30, 202519.5020.2719.3220.0620.063.56%28,642,799
Dec 29, 202519.4019.5019.0819.3719.37-0.21%10,997,533
Dec 26, 202519.5019.5119.2819.4119.41-0.21%5,904,244
Dec 24, 202519.0819.6318.9619.4519.451.94%8,101,021
Dec 23, 202518.9419.1418.7119.0819.08-0.78%13,401,692
Dec 22, 202519.1019.3918.8219.2319.230.79%15,484,892
Dec 19, 202519.0019.4118.8819.0819.082.31%19,587,922
Dec 18, 202518.9819.1218.5818.6518.652.70%18,718,130
Dec 17, 202518.2718.4618.0918.1618.16-0.33%14,924,757
Dec 16, 202518.1318.3317.8818.2218.220.11%17,280,713
Dec 15, 202518.7118.8317.7618.2018.20-2.73%28,538,676
Dec 12, 202519.2019.3418.6618.7118.71-3.36%14,319,097
Dec 11, 202519.3919.9619.2919.3619.360.62%14,360,262
Dec 10, 202518.9619.6918.9019.2419.241.32%23,838,203
Dec 9, 202518.6619.0218.5818.9918.990.96%13,618,930
Dec 8, 202519.2019.3018.6118.8118.81-1.16%15,416,100
Dec 5, 202519.3719.6418.8919.0319.03-1.86%20,606,567
Dec 4, 202519.6520.1219.2919.3919.39-1.62%26,520,274
Dec 3, 202519.8720.1619.5819.7119.71-0.20%23,289,427
Dec 2, 202520.4020.6019.7419.7519.75-2.76%26,358,747
Dec 1, 202519.5020.4519.2120.3120.311.65%36,538,265
Nov 28, 202519.7720.0019.6819.9819.981.22%8,002,892
Nov 26, 202519.6420.0919.3919.7419.740.41%24,752,972
Nov 25, 202518.2719.7818.2519.6619.668.50%38,824,127
Nov 24, 202517.5918.2317.3018.1218.123.90%38,286,853
Nov 21, 202516.6717.5016.5517.4417.447.85%34,065,022
Nov 20, 202517.1217.7916.0716.1716.17-3.64%37,006,499
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