Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
16.24
-1.27 (-7.25%)
At close: Oct 29, 2025, 4:00 PM EDT
16.37
+0.13 (0.80%)
After-hours: Oct 29, 2025, 7:59 PM EDT
Rocket Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.51 | 17.70 | 16.12 | 16.24 | 16.24 | -7.25% | 56,724,102 |
| Oct 28, 2025 | 17.97 | 18.17 | 17.47 | 17.51 | 17.51 | -3.58% | 40,572,248 |
| Oct 27, 2025 | 18.01 | 18.22 | 17.38 | 18.16 | 18.16 | 1.62% | 50,106,990 |
| Oct 24, 2025 | 18.00 | 18.44 | 17.76 | 17.87 | 17.87 | 1.48% | 36,591,851 |
| Oct 23, 2025 | 17.26 | 17.83 | 17.26 | 17.61 | 17.61 | 1.56% | 63,461,927 |
| Oct 22, 2025 | 17.23 | 17.61 | 16.95 | 17.34 | 17.34 | 1.76% | 36,158,868 |
| Oct 21, 2025 | 17.10 | 17.53 | 16.90 | 17.04 | 17.04 | -0.53% | 43,432,743 |
| Oct 20, 2025 | 16.68 | 17.27 | 16.55 | 17.13 | 17.13 | 2.82% | 57,590,785 |
| Oct 17, 2025 | 16.55 | 16.89 | 16.26 | 16.66 | 16.66 | 0.66% | 31,186,382 |
| Oct 16, 2025 | 16.85 | 16.87 | 16.29 | 16.55 | 16.55 | -1.08% | 41,102,962 |
| Oct 15, 2025 | 17.06 | 17.39 | 16.69 | 16.73 | 16.73 | -1.12% | 31,129,163 |
| Oct 14, 2025 | 16.30 | 17.12 | 16.04 | 16.92 | 16.92 | 2.79% | 38,651,784 |
| Oct 13, 2025 | 16.56 | 16.74 | 16.10 | 16.46 | 16.46 | 0.43% | 21,872,761 |
| Oct 10, 2025 | 16.40 | 16.83 | 16.12 | 16.39 | 16.39 | 0.80% | 34,426,933 |
| Oct 9, 2025 | 16.22 | 16.52 | 15.80 | 16.26 | 16.26 | 0.25% | 45,818,234 |
| Oct 8, 2025 | 16.54 | 16.79 | 16.21 | 16.22 | 16.22 | -0.37% | 36,456,006 |
| Oct 7, 2025 | 17.05 | 17.10 | 15.85 | 16.28 | 16.28 | -3.90% | 59,866,872 |
| Oct 6, 2025 | 17.93 | 17.97 | 16.90 | 16.94 | 16.94 | -4.83% | 58,463,971 |
| Oct 3, 2025 | 18.44 | 18.82 | 17.63 | 17.80 | 17.80 | -3.10% | 191,092,662 |
| Oct 2, 2025 | 18.77 | 18.87 | 17.79 | 18.37 | 18.37 | -6.23% | 91,027,779 |
| Oct 1, 2025 | 19.76 | 20.62 | 19.25 | 19.59 | 19.59 | 1.08% | 95,607,916 |
| Sep 30, 2025 | 20.35 | 20.40 | 18.47 | 19.38 | 19.38 | -3.77% | 29,723,083 |
| Sep 29, 2025 | 19.55 | 20.14 | 19.17 | 20.14 | 20.14 | 3.23% | 21,421,651 |
| Sep 26, 2025 | 19.11 | 19.75 | 18.92 | 19.51 | 19.51 | 2.41% | 21,805,649 |
| Sep 25, 2025 | 19.01 | 19.33 | 18.82 | 19.05 | 19.05 | -2.76% | 19,369,241 |
| Sep 24, 2025 | 19.57 | 20.06 | 19.26 | 19.59 | 19.59 | -0.15% | 20,625,771 |
| Sep 23, 2025 | 19.86 | 20.38 | 19.52 | 19.62 | 19.62 | -1.01% | 22,886,314 |
| Sep 22, 2025 | 20.15 | 20.41 | 19.74 | 19.82 | 19.82 | -3.36% | 33,141,306 |
| Sep 19, 2025 | 21.20 | 21.40 | 20.19 | 20.51 | 20.51 | -2.98% | 21,839,801 |
| Sep 18, 2025 | 21.01 | 21.54 | 20.56 | 21.14 | 21.14 | -0.09% | 21,810,487 |
| Sep 17, 2025 | 21.06 | 21.96 | 20.27 | 21.16 | 21.16 | 1.88% | 32,820,145 |
| Sep 16, 2025 | 21.12 | 21.12 | 20.10 | 20.77 | 20.77 | -1.56% | 22,885,915 |
| Sep 15, 2025 | 21.28 | 21.75 | 20.91 | 21.10 | 21.10 | - | 24,065,270 |
| Sep 12, 2025 | 20.79 | 21.44 | 20.66 | 21.10 | 21.10 | -0.05% | 22,608,530 |
| Sep 11, 2025 | 21.37 | 22.56 | 20.88 | 21.11 | 21.11 | 1.00% | 50,859,712 |
| Sep 10, 2025 | 21.39 | 22.08 | 20.64 | 20.90 | 20.90 | 2.15% | 39,784,890 |
| Sep 9, 2025 | 20.29 | 20.49 | 19.87 | 20.46 | 20.46 | -0.10% | 17,392,112 |
| Sep 8, 2025 | 20.27 | 20.50 | 19.95 | 20.48 | 20.48 | 1.09% | 22,760,609 |
| Sep 5, 2025 | 19.99 | 20.47 | 19.35 | 20.26 | 20.26 | 5.80% | 39,315,136 |
| Sep 4, 2025 | 18.00 | 19.23 | 18.00 | 19.15 | 19.15 | 7.10% | 25,201,351 |
| Sep 3, 2025 | 17.20 | 17.99 | 17.15 | 17.88 | 17.88 | 4.20% | 17,711,509 |
| Sep 2, 2025 | 17.10 | 17.42 | 16.68 | 17.16 | 17.16 | -3.43% | 12,995,312 |
| Aug 29, 2025 | 17.95 | 18.14 | 17.63 | 17.77 | 17.77 | -0.67% | 15,830,512 |
| Aug 28, 2025 | 18.30 | 18.33 | 17.52 | 17.89 | 17.89 | -1.05% | 14,082,957 |
| Aug 27, 2025 | 18.89 | 19.00 | 18.06 | 18.08 | 18.08 | -4.54% | 23,637,907 |
| Aug 26, 2025 | 18.82 | 18.98 | 18.43 | 18.94 | 18.94 | 1.12% | 18,239,101 |
| Aug 25, 2025 | 18.90 | 19.08 | 18.60 | 18.73 | 18.73 | -2.50% | 14,800,709 |
| Aug 22, 2025 | 17.68 | 19.63 | 17.55 | 19.21 | 19.21 | 9.27% | 30,245,744 |
| Aug 21, 2025 | 17.60 | 17.68 | 17.13 | 17.58 | 17.58 | -1.01% | 14,954,647 |
| Aug 20, 2025 | 18.42 | 18.57 | 17.76 | 17.76 | 17.76 | -3.69% | 14,486,025 |