Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.57	12.85	12.26	12.80	12.80	7.38%	54,384,366
Oct 29, 2026	11.65	12.15	11.58	11.92	11.92	3.03%	33,813,650
Oct 28, 2026	11.81	11.86	11.36	11.57	11.57	-2.28%	23,697,116
Oct 27, 2026	11.56	11.93	11.41	11.84	11.84	3.05%	29,020,346
Oct 26, 2026	11.57	11.68	11.36	11.49	11.49	-2.05%	28,178,582
Oct 23, 2026	11.59	11.76	11.38	11.73	11.73	-0.09%	36,283,197
Oct 22, 2026	11.18	11.99	11.18	11.74	11.74	5.67%	49,839,129
Oct 21, 2026	11.45	11.52	11.09	11.11	11.11	-1.24%	37,475,404
Oct 20, 2026	10.79	11.48	10.71	11.25	11.25	5.04%	41,849,195
Oct 19, 2026	10.81	10.86	10.60	10.71	10.71	-0.65%	25,939,903
Oct 16, 2026	11.10	11.19	10.67	10.78	10.78	-2.62%	35,107,791
Oct 15, 2026	10.97	11.26	10.88	11.07	11.07	5.13%	47,279,122
Oct 14, 2026	10.54	10.67	10.18	10.53	10.53	-2.77%	46,880,189
Oct 13, 2026	10.95	11.24	10.82	10.83	10.83	-0.37%	41,050,227
Oct 12, 2026	11.33	11.39	10.78	10.87	10.87	-5.31%	39,441,974
Oct 9, 2026	11.71	11.72	11.30	11.48	11.48	-2.38%	27,907,947
Oct 8, 2026	11.25	11.82	11.17	11.76	11.76	2.80%	42,910,705
Oct 7, 2026	11.09	11.47	10.99	11.44	11.44	-1.29%	39,864,262
Oct 6, 2026	11.73	11.90	11.52	11.59	11.59	-0.77%	34,314,892
Oct 5, 2026	11.49	11.77	11.46	11.68	11.68	-0.17%	26,990,165
Oct 2, 2026	12.66	12.66	11.67	11.70	11.70	-2.26%	39,064,124
Oct 1, 2026	11.42	12.04	11.25	11.97	11.97	4.00%	51,469,710
Sep 30, 2026	11.80	11.92	11.50	11.51	11.51	-1.54%	39,408,167
Sep 29, 2026	11.94	12.07	11.62	11.69	11.69	0.43%	33,751,101
Sep 28, 2026	11.85	11.87	11.38	11.64	11.64	-4.35%	45,270,096
Sep 25, 2026	11.98	12.29	11.89	12.17	12.17	2.01%	31,132,163
Sep 24, 2026	12.07	12.15	11.48	11.93	11.93	-1.81%	44,653,963
Sep 23, 2026	12.53	12.57	12.11	12.15	12.15	-4.63%	41,357,700
Sep 22, 2026	12.75	12.84	12.55	12.74	12.74	3.07%	48,022,315
Sep 21, 2026	12.57	12.59	12.13	12.36	12.36	0.57%	38,994,585
Sep 18, 2026	12.49	12.68	12.26	12.29	12.29	-2.23%	47,460,425
Sep 17, 2026	13.36	13.45	12.38	12.57	12.57	-2.93%	58,668,369
Sep 16, 2026	13.24	13.35	12.70	12.95	12.95	-1.82%	61,761,170
Sep 15, 2026	13.25	13.36	12.92	13.19	13.19	-1.86%	25,880,894
Sep 14, 2026	13.00	13.83	12.98	13.44	13.44	1.97%	25,965,419
Sep 11, 2026	13.51	13.73	13.14	13.18	13.18	-0.08%	17,446,427
Sep 10, 2026	13.00	13.29	12.96	13.19	13.19	-1.79%	21,502,619
Sep 9, 2026	13.65	13.79	13.39	13.43	13.43	-2.75%	22,432,263
Sep 8, 2026	13.95	14.09	13.80	13.81	13.81	-1.78%	24,528,508
Sep 4, 2026	13.86	14.14	13.65	14.06	14.06	-1.13%	24,627,858
Sep 3, 2026	13.95	14.35	13.82	14.22	14.22	4.87%	27,850,267
Sep 2, 2026	13.04	13.77	13.01	13.56	13.56	4.07%	25,757,954
Sep 1, 2026	13.10	13.51	12.95	13.03	13.03	-2.83%	21,408,462
Aug 31, 2026	13.50	13.54	13.25	13.41	13.41	-2.61%	24,372,939
Aug 28, 2026	14.23	14.55	13.75	13.77	13.77	-3.30%	23,420,070
Aug 27, 2026	13.84	14.32	13.78	14.24	14.24	2.45%	23,556,812
Aug 26, 2026	14.09	14.29	13.80	13.90	13.90	-2.80%	14,348,323
Aug 25, 2026	14.38	14.40	13.87	14.30	14.30	1.49%	28,870,102
Aug 24, 2026	13.92	14.11	13.80	14.09	14.09	1.15%	16,742,408
Aug 21, 2026	14.24	14.25	13.72	13.93	13.93	-0.92%	21,899,614