Rocket Companies, Inc. (RKT)
NYSE: RKT · Real-Time Price · USD
16.22
-0.06 (-0.37%)
At close: Oct 8, 2025, 4:00 PM EDT
16.39
+0.17 (1.05%)
Pre-market: Oct 9, 2025, 7:45 AM EDT
Rocket Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.54 | 16.79 | 16.21 | 16.22 | 16.22 | -0.37% | 34,919,708 |
| 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 |
| 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 |