Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.88	11.94	11.70	11.87	11.87	1.11%	3,049,089
Jan 16, 2025	11.52	11.79	11.22	11.74	11.74	1.38%	3,122,626
Jan 15, 2025	12.10	12.50	11.48	11.58	11.58	4.51%	5,225,199
Jan 14, 2025	10.41	11.23	10.41	11.08	11.08	6.33%	5,812,046
Jan 13, 2025	10.18	10.42	10.06	10.42	10.42	1.36%	2,248,980
Jan 10, 2025	10.38	10.47	10.22	10.28	10.28	-1.63%	2,883,786
Jan 8, 2025	10.49	10.55	10.27	10.45	10.45	-1.23%	2,472,582
Jan 7, 2025	10.89	11.17	10.45	10.58	10.58	-2.22%	3,421,908
Jan 6, 2025	10.95	11.14	10.67	10.82	10.82	-1.46%	2,897,475
Jan 3, 2025	10.86	11.08	10.86	10.98	10.98	1.20%	2,115,916
Jan 2, 2025	11.33	11.43	10.78	10.85	10.85	-3.64%	2,891,185
Dec 31, 2024	11.18	11.45	11.10	11.26	11.26	2.09%	2,742,770
Dec 30, 2024	11.05	11.08	10.78	11.03	11.03	-0.63%	2,329,219
Dec 27, 2024	11.08	11.19	10.89	11.10	11.10	-0.89%	2,256,533
Dec 26, 2024	11.05	11.25	10.90	11.20	11.20	0.81%	2,257,909
Dec 24, 2024	11.32	11.33	10.95	11.11	11.11	-2.11%	2,467,718
Dec 23, 2024	11.68	11.79	11.29	11.35	11.35	-3.98%	3,340,615
Dec 20, 2024	11.62	12.12	11.62	11.82	11.82	1.63%	6,288,875
Dec 19, 2024	11.49	11.78	11.33	11.63	11.63	0.43%	6,291,171
Dec 18, 2024	12.54	12.72	11.53	11.58	11.58	-4.53%	6,261,489
Dec 17, 2024	12.25	12.51	12.12	12.13	12.13	-0.74%	2,078,467
Dec 16, 2024	12.23	12.43	12.11	12.22	12.22	0.91%	3,583,461
Dec 13, 2024	12.53	12.61	12.06	12.11	12.11	-3.20%	2,404,304
Dec 12, 2024	12.71	12.85	12.35	12.51	12.51	-2.04%	2,808,640
Dec 11, 2024	12.70	12.87	12.43	12.77	12.77	1.51%	3,006,663
Dec 10, 2024	12.96	13.25	12.55	12.58	12.58	-5.56%	3,252,785
Dec 9, 2024	13.35	13.54	13.15	13.32	13.32	-1.84%	2,624,602
Dec 6, 2024	13.85	14.00	13.39	13.57	13.57	0.52%	2,502,905
Dec 5, 2024	13.69	13.71	13.38	13.50	13.50	-1.82%	2,564,895
Dec 4, 2024	14.05	14.06	13.54	13.75	13.75	-2.07%	2,565,732
Dec 3, 2024	14.20	14.38	14.04	14.04	14.04	-0.99%	1,903,785
Dec 2, 2024	14.37	14.43	14.08	14.18	14.18	-2.41%	2,504,073
Nov 29, 2024	14.59	14.77	14.44	14.53	14.53	1.32%	1,753,535
Nov 27, 2024	14.39	14.44	14.16	14.34	14.34	1.99%	2,553,074
Nov 26, 2024	14.27	14.34	13.79	14.06	14.06	-3.50%	2,900,408
Nov 25, 2024	14.42	15.15	14.25	14.57	14.57	6.04%	6,053,877
Nov 22, 2024	13.71	13.91	13.69	13.74	13.74	0.96%	2,401,363
Nov 21, 2024	13.70	14.03	13.56	13.61	13.61	-0.51%	3,050,168
Nov 20, 2024	13.65	13.76	13.56	13.68	13.68	-0.22%	1,774,589
Nov 19, 2024	13.40	14.10	13.30	13.71	13.71	2.08%	3,377,795
Nov 18, 2024	13.50	13.54	13.07	13.43	13.43	-1.25%	3,220,290
Nov 15, 2024	13.70	13.92	13.50	13.60	13.60	-0.44%	3,764,932
Nov 14, 2024	14.01	14.05	13.55	13.66	13.66	-3.33%	4,993,314
Nov 13, 2024	13.90	14.44	13.38	14.13	14.13	-9.07%	13,384,312
Nov 12, 2024	15.63	15.93	15.27	15.54	15.54	-1.33%	7,405,896
Nov 11, 2024	16.07	16.34	15.74	15.75	15.75	-0.76%	4,768,102
Nov 8, 2024	16.10	16.22	15.82	15.87	15.87	-1.37%	2,580,539
Nov 7, 2024	15.84	16.22	15.74	16.09	16.09	2.16%	3,505,189
Nov 6, 2024	15.99	16.01	15.05	15.75	15.75	-3.37%	4,054,185
Nov 5, 2024	15.98	16.33	15.82	16.30	16.30	1.88%	2,225,823
Nov 4, 2024	15.76	16.21	15.74	16.00	16.00	1.85%	2,777,917
Nov 1, 2024	16.30	16.34	15.50	15.71	15.71	-2.42%	3,106,581
Oct 31, 2024	16.34	16.49	16.09	16.10	16.10	-1.47%	2,370,373
Oct 30, 2024	16.15	16.70	16.15	16.34	16.34	0.18%	1,943,062
Oct 29, 2024	16.09	16.46	15.70	16.31	16.31	-0.06%	2,769,042
Oct 28, 2024	16.50	16.65	16.16	16.32	16.32	0.18%	2,762,390
Oct 25, 2024	16.74	16.93	16.23	16.29	16.29	-2.40%	3,457,059
Oct 24, 2024	16.55	16.80	16.33	16.69	16.69	1.71%	2,165,910
Oct 23, 2024	16.50	16.59	16.11	16.41	16.41	-1.62%	2,163,419
Oct 22, 2024	16.26	16.98	16.22	16.68	16.68	2.14%	3,188,608
Oct 21, 2024	17.86	17.94	16.16	16.33	16.33	-9.33%	6,400,070
Oct 18, 2024	18.25	18.46	17.97	18.01	18.01	-	1,771,875
Oct 17, 2024	18.24	18.33	17.75	18.01	18.01	-3.12%	3,443,087
Oct 16, 2024	18.72	18.89	18.46	18.59	18.59	0.60%	2,235,559
Oct 15, 2024	17.87	18.60	17.84	18.48	18.48	3.65%	2,904,899
Oct 14, 2024	17.75	17.95	17.51	17.83	17.83	0.51%	2,653,177
Oct 11, 2024	17.50	17.85	17.43	17.74	17.74	1.14%	2,601,326
Oct 10, 2024	17.14	17.80	17.07	17.54	17.54	1.45%	3,255,710
Oct 9, 2024	17.55	17.70	17.13	17.29	17.29	-1.54%	2,928,682
Oct 8, 2024	17.68	17.85	17.47	17.56	17.56	0.29%	2,234,856
Oct 7, 2024	17.47	17.70	17.17	17.51	17.51	-0.06%	2,887,027
Oct 4, 2024	18.00	18.14	16.77	17.52	17.52	-3.04%	6,353,208
Oct 3, 2024	18.77	18.84	17.93	18.07	18.07	-4.14%	3,723,803
Oct 2, 2024	18.73	19.16	18.42	18.85	18.85	-2.18%	3,354,847
Oct 1, 2024	19.28	19.70	19.01	19.27	19.27	0.42%	2,304,177
Sep 30, 2024	18.75	19.76	18.75	19.19	19.19	1.37%	3,338,932
Sep 27, 2024	19.14	19.38	18.81	18.93	18.93	0.58%	1,809,474
Sep 26, 2024	19.52	19.72	18.74	18.82	18.82	-2.69%	2,537,205
Sep 25, 2024	19.30	19.82	19.20	19.34	19.34	-0.62%	1,966,667
Sep 24, 2024	19.10	19.50	18.91	19.46	19.46	1.57%	2,053,961
Sep 23, 2024	18.98	19.35	18.67	19.16	19.16	1.75%	3,567,899
Sep 20, 2024	19.00	19.08	18.52	18.83	18.83	-1.88%	5,057,385
Sep 19, 2024	20.82	21.09	19.14	19.19	19.19	-6.02%	7,362,328
Sep 18, 2024	20.77	21.38	20.24	20.42	20.42	-1.21%	4,538,695
Sep 17, 2024	20.41	20.82	20.17	20.67	20.67	1.47%	2,801,298
Sep 16, 2024	19.82	20.48	19.71	20.37	20.37	3.82%	3,360,809
Sep 13, 2024	18.85	20.20	18.84	19.62	19.62	4.64%	5,755,306
Sep 12, 2024	18.76	19.01	18.38	18.75	18.75	1.57%	2,412,563
Sep 11, 2024	18.75	18.84	18.33	18.46	18.46	-2.12%	2,921,368
Sep 10, 2024	19.24	19.24	18.68	18.86	18.86	-1.26%	2,833,087
Sep 9, 2024	19.17	19.56	18.90	19.10	19.10	-1.09%	4,177,591
Sep 6, 2024	19.66	20.14	19.27	19.31	19.31	-2.38%	2,930,365
Sep 5, 2024	20.28	20.71	19.66	19.78	19.78	-2.03%	2,759,544
Sep 4, 2024	19.70	20.64	19.65	20.19	20.19	3.01%	4,427,670
Sep 3, 2024	19.51	20.26	19.26	19.60	19.60	-0.25%	3,518,487
Aug 30, 2024	19.44	19.73	19.10	19.65	19.65	1.71%	2,481,549
Aug 29, 2024	19.79	19.91	19.17	19.32	19.32	-1.23%	2,786,083
Aug 28, 2024	20.20	20.25	19.47	19.56	19.56	-3.88%	3,832,762
Aug 27, 2024	20.75	20.79	20.15	20.35	20.35	-2.07%	3,394,113
Aug 26, 2024	20.79	21.28	20.62	20.78	20.78	-0.14%	3,402,322