Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
21.08
+0.31 (1.49%)
Sep 17, 2025, 10:11 AM EDT - Market open
Rocket Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.06 | 21.19 | 20.86 | 20.99 | - | 1.06% | 1,994,632 |
| 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 |
| Aug 19, 2025 | 18.17 | 18.44 | 17.81 | 18.44 | 18.44 | 3.42% | 17,699,732 |
| Aug 18, 2025 | 18.50 | 18.50 | 17.69 | 17.83 | 17.83 | -3.78% | 11,885,681 |
| Aug 15, 2025 | 19.05 | 19.12 | 18.51 | 18.53 | 18.53 | -1.01% | 11,259,114 |
| Aug 14, 2025 | 18.99 | 19.22 | 18.55 | 18.72 | 18.72 | -4.59% | 22,158,197 |
| Aug 13, 2025 | 18.60 | 19.67 | 18.50 | 19.62 | 19.62 | 7.39% | 32,836,025 |
| Aug 12, 2025 | 17.59 | 18.48 | 17.57 | 18.27 | 18.27 | 6.78% | 23,228,274 |
| Aug 11, 2025 | 16.94 | 17.35 | 16.93 | 17.11 | 17.11 | 1.78% | 9,832,914 |
| Aug 8, 2025 | 17.65 | 17.65 | 16.74 | 16.81 | 16.81 | -4.22% | 12,929,357 |
| Aug 7, 2025 | 18.37 | 18.46 | 17.50 | 17.55 | 17.55 | -3.15% | 13,395,502 |
| Aug 6, 2025 | 17.96 | 18.35 | 17.54 | 18.12 | 18.12 | 0.50% | 24,927,782 |
| Aug 5, 2025 | 16.90 | 18.16 | 16.65 | 18.03 | 18.03 | 6.81% | 31,737,611 |
| Aug 4, 2025 | 16.75 | 17.10 | 16.48 | 16.88 | 16.88 | 2.06% | 20,091,931 |
| Aug 1, 2025 | 15.92 | 17.23 | 15.83 | 16.54 | 16.54 | 11.98% | 55,979,392 |
| Jul 31, 2025 | 14.75 | 15.26 | 14.50 | 14.77 | 14.77 | 0.75% | 23,502,975 |
| Jul 30, 2025 | 15.15 | 15.26 | 14.52 | 14.66 | 14.66 | -3.55% | 17,555,903 |
| Jul 29, 2025 | 15.06 | 15.63 | 15.02 | 15.20 | 15.20 | 1.06% | 16,740,344 |
| Jul 28, 2025 | 14.89 | 15.07 | 14.58 | 15.04 | 15.04 | 0.27% | 11,515,076 |
| Jul 25, 2025 | 14.80 | 15.13 | 14.60 | 15.00 | 15.00 | 0.94% | 16,723,681 |
| Jul 24, 2025 | 15.89 | 16.00 | 14.83 | 14.86 | 14.86 | -8.33% | 26,582,345 |
| Jul 23, 2025 | 17.32 | 17.32 | 15.87 | 16.21 | 16.21 | 1.31% | 64,280,868 |
| Jul 22, 2025 | 15.43 | 16.37 | 15.33 | 16.00 | 16.00 | 6.38% | 51,748,433 |
| Jul 21, 2025 | 14.24 | 15.29 | 14.24 | 15.04 | 15.04 | 7.51% | 38,174,412 |
| Jul 18, 2025 | 13.99 | 14.06 | 13.66 | 13.99 | 13.99 | 1.52% | 11,635,003 |
| Jul 17, 2025 | 13.64 | 14.04 | 13.53 | 13.78 | 13.78 | 1.32% | 15,451,531 |
| Jul 16, 2025 | 13.45 | 13.64 | 13.18 | 13.60 | 13.60 | 2.18% | 11,528,961 |
| Jul 15, 2025 | 14.00 | 14.12 | 13.20 | 13.31 | 13.31 | -4.59% | 15,340,439 |
| Jul 14, 2025 | 13.60 | 14.03 | 13.52 | 13.95 | 13.95 | 1.97% | 11,218,050 |
| Jul 11, 2025 | 13.50 | 13.75 | 13.38 | 13.68 | 13.68 | -0.80% | 11,685,769 |
| Jul 10, 2025 | 13.80 | 13.91 | 13.24 | 13.79 | 13.79 | -1.15% | 17,349,118 |
| Jul 9, 2025 | 13.86 | 14.21 | 13.78 | 13.95 | 13.95 | 1.53% | 16,836,330 |