Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	13.41	14.00	13.29	13.76	13.76	0.29%	27,752,288
Aug 7, 2026	14.23	14.28	13.13	13.72	13.72	3.78%	41,116,790
Aug 6, 2026	13.50	13.52	13.02	13.22	13.22	-4.62%	36,497,104
Aug 5, 2026	14.00	14.28	13.74	13.86	13.86	-1.77%	17,771,150
Aug 4, 2026	13.90	14.39	13.90	14.11	14.11	3.14%	26,764,726
Aug 3, 2026	13.27	13.78	13.25	13.68	13.68	6.05%	18,842,982
Jul 31, 2026	13.16	13.31	12.77	12.90	12.90	-2.71%	21,244,444
Jul 30, 2026	13.90	13.90	12.63	13.26	13.26	-3.21%	34,961,869
Jul 29, 2026	13.59	14.57	13.48	13.70	13.70	-2.00%	49,354,377
Jul 28, 2026	13.46	14.00	13.20	13.98	13.98	3.63%	25,952,085
Jul 27, 2026	13.30	13.62	13.27	13.49	13.49	3.37%	25,593,983
Jul 24, 2026	12.93	13.31	12.61	13.05	13.05	2.11%	25,264,714
Jul 23, 2026	13.01	13.06	12.57	12.78	12.78	-4.91%	29,971,831
Jul 22, 2026	13.50	13.63	13.42	13.44	13.44	-1.54%	15,782,458
Jul 21, 2026	13.98	14.06	13.63	13.65	13.65	-2.43%	20,348,048
Jul 20, 2026	14.67	14.77	13.80	13.99	13.99	-3.78%	34,916,910
Jul 17, 2026	14.68	14.95	14.47	14.54	14.54	-2.42%	36,572,317
Jul 16, 2026	14.96	15.34	14.58	14.90	14.90	2.05%	44,890,930
Jul 15, 2026	14.50	15.18	14.50	14.60	14.60	2.10%	30,016,420
Jul 14, 2026	14.61	14.71	14.25	14.30	14.30	2.80%	26,375,415
Jul 13, 2026	14.20	14.41	13.83	13.91	13.91	-3.34%	23,338,648
Jul 10, 2026	14.74	14.76	14.24	14.39	14.39	-1.17%	16,603,963
Jul 9, 2026	14.23	14.67	13.97	14.56	14.56	2.82%	27,162,714
Jul 8, 2026	14.19	14.26	13.75	14.16	14.16	-3.21%	31,794,513
Jul 7, 2026	15.26	15.55	14.42	14.63	14.63	-5.92%	27,240,261
Jul 6, 2026	15.66	15.84	15.35	15.55	15.55	-1.40%	23,370,790
Jul 2, 2026	15.89	16.09	15.18	15.77	15.77	-0.50%	26,232,156
Jul 1, 2026	15.67	16.39	15.46	15.85	15.85	0.63%	29,309,376
Jun 30, 2026	15.60	16.25	15.50	15.75	15.75	1.61%	61,987,915
Jun 29, 2026	15.00	15.56	14.80	15.50	15.50	3.33%	34,765,274
Jun 26, 2026	14.73	15.17	14.48	15.00	15.00	1.49%	39,964,706
Jun 25, 2026	14.72	15.54	14.58	14.78	14.78	0.34%	50,819,265
Jun 24, 2026	13.90	15.37	13.90	14.73	14.73	9.35%	60,487,839
Jun 23, 2026	13.16	13.73	13.09	13.47	13.47	0.97%	34,082,482
Jun 22, 2026	14.11	14.23	13.32	13.34	13.34	-7.49%	30,065,480
Jun 18, 2026	13.48	14.46	13.35	14.42	14.42	9.08%	52,319,444
Jun 17, 2026	14.00	14.39	12.97	13.22	13.22	-5.03%	48,424,986
Jun 16, 2026	13.75	14.36	13.50	13.92	13.92	0.07%	38,221,893
Jun 15, 2026	13.93	14.55	13.83	13.91	13.91	6.43%	41,570,839
Jun 12, 2026	13.53	13.60	12.96	13.07	13.07	-2.68%	20,358,005
Jun 11, 2026	12.74	13.56	12.36	13.43	13.43	7.10%	28,727,190
Jun 10, 2026	13.02	13.06	12.46	12.54	12.54	-4.86%	14,048,742
Jun 9, 2026	12.49	13.25	12.49	13.18	13.18	6.72%	20,433,250
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