Rocket Companies, Inc. - RKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.83	20.26	20.26	20.47	19.35	39.24M
September 04, 2025	18	19.15	19.15	19.23	18	25.2M
September 03, 2025	17.2	17.88	17.88	17.99	17.15	17.71M
September 02, 2025	17.1	17.16	17.16	17.42	16.68	13M
August 29, 2025	17.95	17.77	17.77	18.14	17.63	15.83M
August 28, 2025	18.3	17.89	17.89	18.33	17.52	14.06M
August 27, 2025	18.89	18.08	18.08	19	18.06	23.64M
August 26, 2025	18.82	18.94	18.94	18.98	18.43	18.24M
August 25, 2025	18.9	18.73	18.73	19.08	18.6	14.8M
August 22, 2025	17.68	19.21	19.21	19.63	17.55	30.13M
August 21, 2025	17.6	17.58	17.58	17.68	17.13	14.95M
August 20, 2025	18.42	17.76	17.76	18.57	17.76	14.49M
August 19, 2025	18.17	18.44	18.44	18.44	17.81	17.7M
August 18, 2025	18.5	17.83	17.83	18.5	17.69	11.77M
August 15, 2025	19.05	18.53	18.53	19.11	18.51	11.26M
August 14, 2025	18.99	18.72	18.72	19.22	18.55	22.16M
August 13, 2025	18.6	19.61	19.61	19.67	18.5	32.84M
August 12, 2025	17.59	18.27	18.27	18.48	17.57	23.23M
August 11, 2025	16.93	17.11	17.11	17.35	16.93	9.83M
August 08, 2025	17.65	16.81	16.81	17.65	16.74	12.93M
August 07, 2025	18.37	17.55	17.55	18.45	17.5	13.4M
August 06, 2025	17.96	18.12	18.12	18.35	17.54	24.87M
August 05, 2025	16.9	18.03	18.03	18.16	16.65	31.74M
August 04, 2025	16.75	16.88	16.88	17.1	16.48	20.09M
August 01, 2025	15.92	16.54	16.54	17.23	15.83	55.98M
July 31, 2025	14.75	14.77	14.77	15.26	14.5	23.5M
July 30, 2025	15.15	14.66	14.66	15.26	14.52	17.36M
July 29, 2025	15.06	15.2	15.2	15.63	15.02	16.74M
July 28, 2025	14.89	15.04	15.04	15.07	14.58	11.52M
July 25, 2025	14.8	15	15	15.13	14.6	16.72M
July 24, 2025	15.89	14.86	14.86	16	14.83	26.58M
July 23, 2025	17.32	16.21	16.21	17.32	15.87	64.28M
July 22, 2025	15.43	16	16	16.37	15.33	51.75M
July 21, 2025	14.24	15.04	15.04	15.29	14.24	38.17M
July 18, 2025	13.99	13.99	13.99	14.06	13.66	11.64M
July 17, 2025	13.64	13.78	13.78	14.04	13.53	15.45M
July 16, 2025	13.45	13.6	13.6	13.64	13.18	11.53M
July 15, 2025	14	13.31	13.31	14.12	13.2	15.34M
July 14, 2025	13.6	13.95	13.95	14.03	13.52	11.22M
July 11, 2025	13.5	13.68	13.68	13.75	13.38	11.69M
July 10, 2025	13.8	13.79	13.79	13.91	13.24	17.35M
July 09, 2025	13.86	13.95	13.95	14.21	13.78	16.84M
July 08, 2025	13.53	13.74	13.74	14.08	13.45	13.5M
July 07, 2025	14	13.51	13.51	14.05	13.46	19.66M
July 03, 2025	14.36	14.24	14.24	14.41	14	14.87M
July 02, 2025	14.68	14.57	14.57	15.18	14.45	24.77M
July 01, 2025	14.18	14.48	14.48	14.7	14.13	14.62M
June 30, 2025	14.39	14.18	14.18	14.46	13.93	23.44M
June 27, 2025	14.4	14.22	14.22	14.49	14.16	10.66M
June 26, 2025	14.43	14.49	14.49	14.5	14.05	16.7M
June 25, 2025	15.01	14.33	14.33	15.01	14.24	10.87M
June 24, 2025	14.93	14.95	14.95	15.06	14.7	11.15M
June 23, 2025	14.32	14.69	14.69	14.72	14.03	11.43M
June 20, 2025	13.85	14.4	14.4	14.6	13.75	21.23M
June 18, 2025	13.22	13.79	13.79	14.11	13.2	13.84M
June 17, 2025	13.68	13.19	13.19	13.71	13.14	9.89M
June 16, 2025	13.86	13.73	13.73	14.17	13.59	9.28M
June 13, 2025	13.89	13.76	13.76	14.07	13.59	11.73M
June 12, 2025	13.72	14.16	14.16	14.22	13.53	15.14M
June 11, 2025	13.32	13.7	13.7	13.83	13.26	14.84M

Rocket Companies, Inc. (RKT) NYSE