Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	17.85	17.85	16.97	17.33	17.33	-2.15%	32,728,460
Feb 24, 2026	16.90	17.75	16.58	17.71	17.71	3.63%	23,732,019
Feb 23, 2026	17.96	18.04	16.89	17.09	17.09	-4.95%	18,827,640
Feb 20, 2026	18.08	18.27	17.75	17.98	17.98	-2.02%	17,934,920
Feb 19, 2026	18.27	18.36	17.97	18.35	18.35	-0.54%	16,025,126
Feb 18, 2026	18.28	18.70	18.14	18.45	18.45	0.44%	19,626,682
Feb 17, 2026	18.58	18.89	17.96	18.37	18.37	-1.66%	24,456,855
Feb 13, 2026	18.05	18.88	17.95	18.68	18.68	5.24%	23,628,088
Feb 12, 2026	18.72	19.14	17.25	17.75	17.75	-4.52%	43,208,209
Feb 11, 2026	19.75	19.81	18.25	18.59	18.59	-8.20%	41,699,633
Feb 10, 2026	19.69	20.30	19.62	20.25	20.25	3.26%	15,174,631
Feb 9, 2026	18.90	19.66	18.90	19.61	19.61	3.87%	22,573,652
Feb 6, 2026	19.70	19.80	18.79	18.88	18.88	-1.67%	28,262,883
Feb 5, 2026	19.60	19.73	18.87	19.20	19.20	-4.00%	23,681,941
Feb 4, 2026	20.32	20.73	19.27	20.00	20.00	-1.72%	30,034,224
Feb 3, 2026	20.23	21.20	19.96	20.35	20.35	8.42%	57,746,219
Feb 2, 2026	17.73	19.27	17.66	18.77	18.77	4.68%	42,782,497
Jan 30, 2026	19.05	19.14	17.05	17.93	17.93	-13.67%	86,854,646
Jan 29, 2026	20.60	20.84	20.29	20.77	20.77	0.05%	31,960,306
Jan 28, 2026	20.97	21.38	20.65	20.76	20.76	-1.28%	20,900,166
Jan 27, 2026	20.95	21.11	20.67	21.03	21.03	-0.85%	17,599,922
Jan 26, 2026	20.90	21.30	20.69	21.21	21.21	0.66%	19,192,818
Jan 23, 2026	21.35	21.74	20.53	21.07	21.07	-2.00%	24,878,080
Jan 22, 2026	21.31	21.77	21.26	21.50	21.50	1.32%	20,033,682
Jan 21, 2026	21.90	22.11	20.91	21.22	21.22	-3.76%	32,590,991
Jan 20, 2026	22.02	22.68	21.89	22.05	22.05	-5.12%	27,901,794
Jan 16, 2026	23.80	24.36	22.79	23.24	23.24	-0.85%	47,214,198
Jan 15, 2026	22.90	23.60	22.90	23.44	23.44	3.40%	27,316,753
Jan 14, 2026	22.83	23.07	22.43	22.67	22.67	-0.40%	29,956,179
Jan 13, 2026	23.23	23.44	22.68	22.76	22.76	-1.81%	29,551,515
Jan 12, 2026	22.81	23.50	22.63	23.18	23.18	-0.47%	36,001,314
Jan 9, 2026	22.08	23.42	22.00	23.29	23.29	9.65%	72,992,380
Jan 8, 2026	20.96	21.65	20.78	21.24	21.24	-0.19%	21,096,795
Jan 7, 2026	21.42	22.05	20.90	21.28	21.28	0.33%	41,134,925
Jan 6, 2026	20.93	21.35	20.41	21.21	21.21	0.52%	24,133,067
Jan 5, 2026	19.99	21.43	19.90	21.10	21.10	6.14%	43,423,648
Jan 2, 2026	19.50	20.09	19.28	19.88	19.88	2.69%	21,567,595
Dec 31, 2025	20.05	20.16	19.17	19.36	19.36	-3.49%	17,307,604
Dec 30, 2025	19.50	20.27	19.32	20.06	20.06	3.56%	28,642,799
Dec 29, 2025	19.40	19.50	19.08	19.37	19.37	-0.21%	10,997,533
Dec 26, 2025	19.50	19.51	19.28	19.41	19.41	-0.21%	5,904,244
Dec 24, 2025	19.08	19.63	18.96	19.45	19.45	1.94%	8,101,021
Dec 23, 2025	18.94	19.14	18.71	19.08	19.08	-0.78%	13,401,692
Dec 22, 2025	19.10	19.39	18.82	19.23	19.23	0.79%	15,484,892
Dec 19, 2025	19.00	19.41	18.88	19.08	19.08	2.31%	19,587,922
Dec 18, 2025	18.98	19.12	18.58	18.65	18.65	2.70%	18,718,130
Dec 17, 2025	18.27	18.46	18.09	18.16	18.16	-0.33%	14,924,757
Dec 16, 2025	18.13	18.33	17.88	18.22	18.22	0.11%	17,280,713
Dec 15, 2025	18.71	18.83	17.76	18.20	18.20	-2.73%	28,538,676
Dec 12, 2025	19.20	19.34	18.66	18.71	18.71	-3.36%	14,319,097