Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.80	12.84	12.17	12.35	12.35	-2.37%	21,283,614
Jun 5, 2026	13.02	13.09	12.49	12.65	12.65	-4.38%	24,879,093
Jun 4, 2026	13.13	13.44	13.01	13.23	13.23	2.24%	26,978,007
Jun 3, 2026	13.76	13.83	12.87	12.94	12.94	-7.77%	36,010,077
Jun 2, 2026	14.07	14.25	13.88	14.03	14.03	-1.06%	19,345,801
Jun 1, 2026	14.17	14.48	14.02	14.18	14.18	-2.27%	18,962,403
May 29, 2026	14.34	14.80	14.25	14.51	14.51	0.76%	31,419,566
May 28, 2026	14.06	14.41	13.83	14.40	14.40	0.91%	17,917,882
May 27, 2026	14.14	14.54	14.07	14.27	14.27	1.64%	17,294,299
May 26, 2026	14.12	14.43	13.97	14.04	14.04	1.81%	19,654,961
May 22, 2026	14.05	14.05	13.40	13.79	13.79	-0.58%	16,915,943
May 21, 2026	13.33	13.92	13.16	13.87	13.87	1.76%	24,235,719
May 20, 2026	12.70	13.65	12.55	13.63	13.63	7.58%	22,946,789
May 19, 2026	12.90	12.90	12.38	12.67	12.67	-2.84%	36,129,629
May 18, 2026	13.34	13.61	12.96	13.04	13.04	-2.32%	22,947,645
May 15, 2026	13.96	13.99	13.27	13.35	13.35	-6.51%	23,023,435
May 14, 2026	13.94	14.88	13.94	14.28	14.28	3.18%	21,920,356
May 13, 2026	14.52	14.56	13.80	13.84	13.84	-6.49%	28,478,168
May 12, 2026	14.64	14.93	14.24	14.80	14.80	-0.20%	25,403,386
May 11, 2026	15.51	15.55	14.62	14.83	14.83	-5.48%	30,505,638
May 8, 2026	14.61	15.86	14.61	15.69	15.69	10.88%	37,253,393
May 7, 2026	14.67	14.77	14.05	14.15	14.15	-3.41%	28,963,513
May 6, 2026	14.50	14.99	14.50	14.65	14.65	3.97%	26,299,566
May 5, 2026	14.17	14.27	13.90	14.09	14.09	0.57%	17,828,214
May 4, 2026	14.60	14.79	13.97	14.01	14.01	-4.30%	18,900,078
May 1, 2026	14.75	14.93	14.56	14.64	14.64	0.14%	14,755,016
Apr 30, 2026	14.53	14.95	14.37	14.62	14.62	1.53%	14,577,308
Apr 29, 2026	15.11	15.13	14.30	14.40	14.40	-5.94%	22,957,501
Apr 28, 2026	15.40	15.76	15.22	15.31	15.31	-0.91%	12,097,105
Apr 27, 2026	15.36	15.77	15.30	15.45	15.45	-0.96%	12,795,305
Apr 24, 2026	15.41	15.94	15.36	15.60	15.60	2.09%	15,400,321
Apr 23, 2026	15.26	15.48	14.99	15.28	15.28	-0.20%	19,903,747
Apr 22, 2026	16.15	16.30	15.14	15.31	15.31	-3.77%	27,375,406
Apr 21, 2026	17.15	17.36	15.89	15.91	15.91	-7.07%	28,210,627
Apr 20, 2026	16.61	17.18	16.32	17.12	17.12	2.95%	23,657,403
Apr 17, 2026	16.52	16.99	16.38	16.63	16.63	5.52%	37,318,855
Apr 16, 2026	15.59	15.97	15.32	15.76	15.76	1.68%	39,608,182
Apr 15, 2026	15.40	15.69	15.14	15.50	15.50	0.65%	31,387,166
Apr 14, 2026	15.30	15.59	15.17	15.40	15.40	0.52%	20,538,643
Apr 13, 2026	14.78	15.36	14.67	15.32	15.32	3.16%	23,181,758
Apr 10, 2026	15.01	15.08	14.57	14.85	14.85	-1.13%	21,475,564
Apr 9, 2026	14.73	15.24	14.28	15.02	15.02	-1.18%	33,969,396
Apr 8, 2026	15.65	15.84	14.92	15.20	15.20	4.76%	35,003,409
Apr 7, 2026	14.85	15.02	14.21	14.51	14.51	-3.46%	21,629,214
Apr 6, 2026	15.09	15.21	14.81	15.03	15.03	0.47%	21,517,672
Apr 2, 2026	13.94	15.00	13.72	14.96	14.96	3.67%	30,606,580
Apr 1, 2026	14.45	14.64	14.22	14.43	14.43	1.26%	19,572,392
Mar 31, 2026	13.69	14.46	13.68	14.25	14.25	5.63%	37,206,910
Mar 30, 2026	13.89	14.12	13.43	13.49	13.49	-1.32%	24,860,510
Mar 27, 2026	13.78	14.13	13.58	13.67	13.67	-2.01%	17,188,872