Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	20.60	20.84	20.29	20.44	-	-1.57%	13,849,322
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
Dec 11, 2025	19.39	19.96	19.29	19.36	19.36	0.62%	14,360,262
Dec 10, 2025	18.96	19.69	18.90	19.24	19.24	1.32%	23,838,203
Dec 9, 2025	18.66	19.02	18.58	18.99	18.99	0.96%	13,618,930
Dec 8, 2025	19.20	19.30	18.61	18.81	18.81	-1.16%	15,416,100
Dec 5, 2025	19.37	19.64	18.89	19.03	19.03	-1.86%	20,606,567
Dec 4, 2025	19.65	20.12	19.29	19.39	19.39	-1.62%	26,520,274
Dec 3, 2025	19.87	20.16	19.58	19.71	19.71	-0.20%	23,289,427
Dec 2, 2025	20.40	20.60	19.74	19.75	19.75	-2.76%	26,358,747
Dec 1, 2025	19.50	20.45	19.21	20.31	20.31	1.65%	36,538,265
Nov 28, 2025	19.77	20.00	19.68	19.98	19.98	1.22%	8,002,892
Nov 26, 2025	19.64	20.09	19.39	19.74	19.74	0.41%	24,752,972
Nov 25, 2025	18.27	19.78	18.25	19.66	19.66	8.50%	38,824,127
Nov 24, 2025	17.59	18.23	17.30	18.12	18.12	3.90%	38,286,853
Nov 21, 2025	16.67	17.50	16.55	17.44	17.44	7.85%	34,065,022
Nov 20, 2025	17.12	17.79	16.07	16.17	16.17	-3.64%	37,006,499
Nov 19, 2025	17.09	17.45	16.66	16.78	16.78	-1.12%	49,338,767
Nov 18, 2025	16.35	17.11	16.30	16.97	16.97	3.35%	28,781,090
Nov 17, 2025	17.04	17.04	16.22	16.42	16.42	-3.70%	23,852,374