Skip to main content
logo
Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
19.36
-0.70 (-3.49%)
At close: Dec 31, 2025, 4:00 PM EST
19.33
-0.03 (-0.15%)
After-hours: Dec 31, 2025, 7:55 PM EST

Rocket Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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