Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.40	15.76	15.24	15.34	-	-0.71%	3,081,545
Apr 27, 2026	15.36	15.77	15.30	15.45	15.45	-0.96%	12,789,231
Apr 24, 2026	15.41	15.94	15.36	15.60	15.60	2.09%	15,223,856
Apr 23, 2026	15.26	15.48	14.99	15.28	15.28	-0.20%	19,869,071
Apr 22, 2026	16.15	16.30	15.14	15.31	15.31	-3.77%	27,311,284
Apr 21, 2026	17.15	17.36	15.89	15.91	15.91	-7.07%	28,125,476
Apr 20, 2026	16.61	17.18	16.32	17.12	17.12	2.95%	22,945,116
Apr 17, 2026	16.52	16.99	16.38	16.63	16.63	5.52%	37,303,571
Apr 16, 2026	15.59	15.97	15.32	15.76	15.76	1.68%	39,581,817
Apr 15, 2026	15.40	15.69	15.14	15.50	15.50	0.65%	31,287,044
Apr 14, 2026	15.30	15.59	15.17	15.40	15.40	0.52%	20,513,872
Apr 13, 2026	14.78	15.36	14.67	15.32	15.32	3.16%	23,130,356
Apr 10, 2026	15.01	15.08	14.57	14.85	14.85	-1.13%	21,426,721
Apr 9, 2026	14.73	15.24	14.28	15.02	15.02	-1.18%	33,957,209
Apr 8, 2026	15.65	15.84	14.92	15.20	15.20	4.76%	34,906,161
Apr 7, 2026	14.85	15.02	14.21	14.51	14.51	-3.46%	21,195,828
Apr 6, 2026	15.09	15.21	14.81	15.03	15.03	0.47%	21,506,789
Apr 2, 2026	13.94	15.00	13.72	14.96	14.96	3.67%	30,574,934
Apr 1, 2026	14.45	14.64	14.22	14.43	14.43	1.26%	19,515,499
Mar 31, 2026	13.69	14.46	13.68	14.25	14.25	5.63%	34,783,769
Mar 30, 2026	13.89	14.12	13.43	13.49	13.49	-1.32%	24,598,544
Mar 27, 2026	13.78	14.13	13.58	13.67	13.67	-2.01%	17,153,896
Mar 26, 2026	13.80	14.11	13.72	13.95	13.95	-2.38%	22,424,753
Mar 25, 2026	14.42	14.57	13.97	14.29	14.29	0.85%	20,645,364
Mar 24, 2026	14.12	14.30	13.67	14.17	14.17	-0.63%	19,581,107
Mar 23, 2026	14.34	14.53	13.90	14.26	14.26	4.47%	25,298,995
Mar 20, 2026	14.38	14.46	13.44	13.65	13.65	-6.83%	36,291,416
Mar 19, 2026	13.82	14.74	13.65	14.65	14.65	2.95%	23,533,645
Mar 18, 2026	14.46	14.79	14.21	14.23	14.23	-4.11%	15,397,613
Mar 17, 2026	14.90	15.19	14.81	14.84	14.84	0.54%	17,576,205
Mar 16, 2026	14.99	15.16	14.65	14.76	14.76	4.38%	25,307,874
Mar 13, 2026	14.75	14.80	14.08	14.14	14.14	-3.02%	21,083,727
Mar 12, 2026	15.00	15.33	14.48	14.58	14.58	-3.76%	29,675,848
Mar 11, 2026	15.20	15.41	14.83	15.15	15.15	-2.26%	18,936,952
Mar 10, 2026	15.58	15.96	15.44	15.50	15.50	-0.58%	27,006,205
Mar 9, 2026	14.65	15.61	14.25	15.59	15.59	4.28%	31,399,731
Mar 6, 2026	15.30	15.45	14.70	14.95	14.95	-4.53%	49,228,573
Mar 5, 2026	16.29	16.72	15.57	15.66	15.66	-5.83%	36,422,778
Mar 4, 2026	16.34	16.69	16.16	16.63	16.63	1.22%	29,338,045
Mar 3, 2026	16.07	16.75	15.59	16.43	16.43	-2.14%	38,704,960
Mar 2, 2026	17.57	17.65	16.64	16.79	16.79	-7.70%	36,904,560
Feb 27, 2026	18.10	18.49	17.45	18.19	18.19	2.36%	53,299,653
Feb 26, 2026	17.30	17.87	17.23	17.77	17.77	2.54%	19,997,333
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