Skip to main content
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
15.00
+0.22 (1.49%)
At close: Jun 26, 2026, 4:00 PM EDT
14.90
-0.10 (-0.67%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7315.1714.4815.0015.001.49%39,964,706
Jun 25, 202614.7215.5414.5814.7814.780.34%50,819,265
Jun 24, 202613.9015.3713.9014.7314.739.35%60,487,839
Jun 23, 202613.1613.7313.0913.4713.470.97%34,082,482
Jun 22, 202614.1114.2313.3213.3413.34-7.49%30,065,480
Jun 18, 202613.4814.4613.3514.4214.429.08%52,319,444
Jun 17, 202614.0014.3912.9713.2213.22-5.03%48,424,986
Jun 16, 202613.7514.3613.5013.9213.920.07%38,221,893
Jun 15, 202613.9314.5513.8313.9113.916.43%41,570,839
Jun 12, 202613.5313.6012.9613.0713.07-2.68%20,358,005
Jun 11, 202612.7413.5612.3613.4313.437.10%28,727,190
Jun 10, 202613.0213.0612.4612.5412.54-4.86%14,048,742
Jun 9, 202612.4913.2512.4913.1813.186.72%20,433,250
Jun 8, 202612.8012.8412.1712.3512.35-2.37%21,283,614
Jun 5, 202613.0213.0912.4912.6512.65-4.38%24,879,093
Jun 4, 202613.1313.4413.0113.2313.232.24%26,978,007
Jun 3, 202613.7613.8312.8712.9412.94-7.77%36,010,077
Jun 2, 202614.0714.2513.8814.0314.03-1.06%19,345,801
Jun 1, 202614.1714.4814.0214.1814.18-2.27%18,962,403
May 29, 202614.3414.8014.2514.5114.510.76%31,419,566
May 28, 202614.0614.4113.8314.4014.400.91%17,917,882
May 27, 202614.1414.5414.0714.2714.271.64%17,294,299
May 26, 202614.1214.4313.9714.0414.041.81%19,654,961
May 22, 202614.0514.0513.4013.7913.79-0.58%16,915,943
May 21, 202613.3313.9213.1613.8713.871.76%24,235,719
May 20, 202612.7013.6512.5513.6313.637.58%22,946,789
May 19, 202612.9012.9012.3812.6712.67-2.84%36,129,629
May 18, 202613.3413.6112.9613.0413.04-2.32%22,947,645
May 15, 202613.9613.9913.2713.3513.35-6.51%23,023,435
May 14, 202613.9414.8813.9414.2814.283.18%21,920,356
May 13, 202614.5214.5613.8013.8413.84-6.49%28,478,168
May 12, 202614.6414.9314.2414.8014.80-0.20%25,403,386
May 11, 202615.5115.5514.6214.8314.83-5.48%30,505,638
May 8, 202614.6115.8614.6115.6915.6910.88%37,253,393
May 7, 202614.6714.7714.0514.1514.15-3.41%28,963,513
May 6, 202614.5014.9914.5014.6514.653.97%26,299,566
May 5, 202614.1714.2713.9014.0914.090.57%17,828,214
May 4, 202614.6014.7913.9714.0114.01-4.30%18,900,078
May 1, 202614.7514.9314.5614.6414.640.14%14,755,016
Apr 30, 202614.5314.9514.3714.6214.621.53%14,577,308
Apr 29, 202615.1115.1314.3014.4014.40-5.94%22,957,501
Apr 28, 202615.4015.7615.2215.3115.31-0.91%12,097,105
Apr 27, 202615.3615.7715.3015.4515.45-0.96%12,795,305
Apr 24, 202615.4115.9415.3615.6015.602.09%15,400,321
Apr 23, 202615.2615.4814.9915.2815.28-0.20%19,903,747
Apr 22, 202616.1516.3015.1415.3115.31-3.77%27,375,406
Apr 21, 202617.1517.3615.8915.9115.91-7.07%28,210,627
Apr 20, 202616.6117.1816.3217.1217.122.95%23,657,403
Apr 17, 202616.5216.9916.3816.6316.635.52%37,318,855
Apr 16, 202615.5915.9715.3215.7615.761.68%39,608,182
Apr 15, 202615.4015.6915.1415.5015.500.65%31,387,166
Apr 14, 202615.3015.5915.1715.4015.400.52%20,538,643
Apr 13, 202614.7815.3614.6715.3215.323.16%23,181,758
Apr 10, 202615.0115.0814.5714.8514.85-1.13%21,475,564
Apr 9, 202614.7315.2414.2815.0215.02-1.18%33,969,396
Apr 8, 202615.6515.8414.9215.2015.204.76%35,003,409
Apr 7, 202614.8515.0214.2114.5114.51-3.46%21,629,214
Apr 6, 202615.0915.2114.8115.0315.030.47%21,517,672
Apr 2, 202613.9415.0013.7214.9614.963.67%30,606,580
Apr 1, 202614.4514.6414.2214.4314.431.26%19,572,392
Mar 31, 202613.6914.4613.6814.2514.255.63%37,206,910
Mar 30, 202613.8914.1213.4313.4913.49-1.32%24,860,510
Mar 27, 202613.7814.1313.5813.6713.67-2.01%17,188,872
Mar 26, 202613.8014.1113.7213.9513.95-2.38%22,642,569
Mar 25, 202614.4214.5713.9714.2914.290.85%21,504,968
Mar 24, 202614.1214.3013.6714.1714.17-0.63%21,322,386
Mar 23, 202614.3414.5313.9014.2614.264.47%25,328,174
Mar 20, 202614.3814.4613.4413.6513.65-6.83%36,659,682
Mar 19, 202613.8214.7413.6514.6514.652.95%23,576,498
Mar 18, 202614.4614.7914.2114.2314.23-4.11%15,456,097
Mar 17, 202614.9015.1914.8114.8414.840.54%17,612,300
Mar 16, 202614.9915.1614.6514.7614.764.38%25,645,661
Mar 13, 202614.7514.8014.0814.1414.14-3.02%21,921,962
Mar 12, 202615.0015.3314.4814.5814.58-3.76%29,756,480
Mar 11, 202615.2015.4114.8315.1515.15-2.26%19,725,209
Mar 10, 202615.5815.9615.4415.5015.50-0.58%27,058,663
Mar 9, 202614.6515.6114.2515.5915.594.28%31,476,203
Mar 6, 202615.3015.4514.7014.9514.95-4.53%49,782,701
Mar 5, 202616.2916.7215.5715.6615.66-5.83%37,316,385
Mar 4, 202616.3416.6916.1616.6316.631.22%29,472,289
Mar 3, 202616.0716.7515.5916.4316.43-2.14%39,072,324
Mar 2, 202617.5717.6516.6416.7916.79-7.70%37,117,701
Feb 27, 202618.1018.4917.4518.1918.192.36%54,272,226
Feb 26, 202617.3017.8717.2317.7717.772.54%22,269,226
Feb 25, 202617.8517.8516.9717.3317.33-2.15%33,905,418
Feb 24, 202616.9017.7516.5817.7117.713.63%23,899,447
Feb 23, 202617.9618.0416.8917.0917.09-4.95%18,958,731
Feb 20, 202618.0818.2717.7517.9817.98-2.02%18,060,321
Feb 19, 202618.2718.3617.9718.3518.35-0.54%16,529,468
Feb 18, 202618.2818.7018.1418.4518.450.44%19,756,128
Feb 17, 202618.5818.8917.9618.3718.37-1.66%24,483,153
Feb 13, 202618.0518.8817.9518.6818.685.24%24,448,933
Feb 12, 202618.7219.1417.2517.7517.75-4.52%43,240,672
Feb 11, 202619.7519.8118.2518.5918.59-8.20%41,757,413
Feb 10, 202619.6920.3019.6220.2520.253.26%16,570,658
Feb 9, 202618.9019.6618.9019.6119.613.87%23,188,739
Feb 6, 202619.7019.8018.7918.8818.88-1.67%28,325,122
Feb 5, 202619.6019.7318.8719.2019.20-4.00%31,475,383
Feb 4, 202620.3220.7319.2720.0020.00-1.72%30,054,598
Feb 3, 202620.2321.2019.9620.3520.358.42%58,312,763