Skip to main content
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
15.31
-0.14 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
15.35
+0.04 (0.26%)
After-hours: Apr 28, 2026, 6:35 PM EDT

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4015.7615.2215.3115.31-0.91%12,087,610
Apr 27, 202615.3615.7715.3015.4515.45-0.96%12,789,231
Apr 24, 202615.4115.9415.3615.6015.602.09%15,223,856
Apr 23, 202615.2615.4814.9915.2815.28-0.20%19,869,071
Apr 22, 202616.1516.3015.1415.3115.31-3.77%27,311,284
Apr 21, 202617.1517.3615.8915.9115.91-7.07%28,125,476
Apr 20, 202616.6117.1816.3217.1217.122.95%22,945,116
Apr 17, 202616.5216.9916.3816.6316.635.52%37,303,571
Apr 16, 202615.5915.9715.3215.7615.761.68%39,581,817
Apr 15, 202615.4015.6915.1415.5015.500.65%31,287,044
Apr 14, 202615.3015.5915.1715.4015.400.52%20,513,872
Apr 13, 202614.7815.3614.6715.3215.323.16%23,130,356
Apr 10, 202615.0115.0814.5714.8514.85-1.13%21,426,721
Apr 9, 202614.7315.2414.2815.0215.02-1.18%33,957,209
Apr 8, 202615.6515.8414.9215.2015.204.76%34,906,161
Apr 7, 202614.8515.0214.2114.5114.51-3.46%21,195,828
Apr 6, 202615.0915.2114.8115.0315.030.47%21,506,789
Apr 2, 202613.9415.0013.7214.9614.963.67%30,574,934
Apr 1, 202614.4514.6414.2214.4314.431.26%19,515,499
Mar 31, 202613.6914.4613.6814.2514.255.63%34,783,769
Mar 30, 202613.8914.1213.4313.4913.49-1.32%24,598,544
Mar 27, 202613.7814.1313.5813.6713.67-2.01%17,153,896
Mar 26, 202613.8014.1113.7213.9513.95-2.38%22,424,753
Mar 25, 202614.4214.5713.9714.2914.290.85%20,645,364
Mar 24, 202614.1214.3013.6714.1714.17-0.63%19,581,107
Mar 23, 202614.3414.5313.9014.2614.264.47%25,298,995
Mar 20, 202614.3814.4613.4413.6513.65-6.83%36,291,416
Mar 19, 202613.8214.7413.6514.6514.652.95%23,533,645
Mar 18, 202614.4614.7914.2114.2314.23-4.11%15,397,613
Mar 17, 202614.9015.1914.8114.8414.840.54%17,576,205
Mar 16, 202614.9915.1614.6514.7614.764.38%25,307,874
Mar 13, 202614.7514.8014.0814.1414.14-3.02%21,083,727
Mar 12, 202615.0015.3314.4814.5814.58-3.76%29,675,848
Mar 11, 202615.2015.4114.8315.1515.15-2.26%18,936,952
Mar 10, 202615.5815.9615.4415.5015.50-0.58%27,006,205
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