Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	13.80	14.11	13.72	13.95	13.95	-2.38%	22,642,569
Mar 25, 2026	14.42	14.57	13.97	14.29	14.29	0.85%	21,504,968
Mar 24, 2026	14.12	14.30	13.67	14.17	14.17	-0.63%	21,322,386
Mar 23, 2026	14.34	14.53	13.90	14.26	14.26	4.47%	25,328,174
Mar 20, 2026	14.38	14.46	13.44	13.65	13.65	-6.83%	36,659,682
Mar 19, 2026	13.82	14.74	13.65	14.65	14.65	2.95%	23,576,498
Mar 18, 2026	14.46	14.79	14.21	14.23	14.23	-4.11%	15,456,097
Mar 17, 2026	14.90	15.19	14.81	14.84	14.84	0.54%	17,612,300
Mar 16, 2026	14.99	15.16	14.65	14.76	14.76	4.38%	25,645,661
Mar 13, 2026	14.75	14.80	14.08	14.14	14.14	-3.02%	21,921,962
Mar 12, 2026	15.00	15.33	14.48	14.58	14.58	-3.76%	29,756,480
Mar 11, 2026	15.20	15.41	14.83	15.15	15.15	-2.26%	19,725,209
Mar 10, 2026	15.58	15.96	15.44	15.50	15.50	-0.58%	27,058,663