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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.08	19.45	19.45	19.63	18.96	8.11M
December 23, 2025	18.94	19.08	19.08	19.14	18.71	13.41M
December 22, 2025	19.1	19.23	19.23	19.39	18.82	15.53M
December 19, 2025	19	19.08	19.08	19.41	18.88	19.6M
December 18, 2025	18.98	18.65	18.65	19.12	18.58	18.72M
December 17, 2025	18.27	18.17	18.17	18.45	18.09	13.7M
December 16, 2025	18.13	18.22	18.22	18.33	17.88	15.81M
December 15, 2025	18.71	18.2	18.2	18.83	17.76	28.54M
December 12, 2025	19.2	18.71	18.71	19.34	18.66	13.58M
December 11, 2025	19.39	19.36	19.36	19.96	19.29	14.36M
December 10, 2025	18.95	19.23	19.23	19.69	18.9	20.15M
December 09, 2025	18.66	18.99	18.99	19.02	18.58	13.62M
December 08, 2025	19.2	18.81	18.81	19.3	18.61	15.42M
December 05, 2025	19.37	19.03	19.03	19.64	18.89	20.61M
December 04, 2025	19.65	19.39	19.39	20.12	19.29	26.52M
December 03, 2025	19.87	19.71	19.71	20.16	19.58	23.29M
December 02, 2025	20.4	19.75	19.75	20.6	19.74	26.36M
December 01, 2025	19.5	20.31	20.31	20.45	19.21	36.54M
November 28, 2025	19.77	19.98	19.98	20	19.68	8M
November 26, 2025	19.64	19.74	19.74	20.09	19.39	23.1M
November 25, 2025	18.27	19.66	19.66	19.78	18.25	38.82M
November 24, 2025	17.59	18.12	18.12	18.23	17.3	38.29M
November 21, 2025	16.67	17.44	17.44	17.5	16.55	33.39M
November 20, 2025	17.12	16.17	16.17	17.79	16.07	37.01M
November 19, 2025	17.09	16.78	16.78	17.45	16.66	48.63M
November 18, 2025	16.35	16.97	16.97	17.11	16.3	28.64M
November 17, 2025	17.04	16.42	16.42	17.04	16.22	23.85M
November 14, 2025	17	17.05	17.05	17.36	16.82	44.3M
November 13, 2025	17.99	17.15	17.15	18.1	17.13	35.73M
November 12, 2025	17.84	17.93	17.93	18.17	17.36	30.51M
November 11, 2025	17.22	17.85	17.85	17.91	16.95	48.37M
November 10, 2025	16.34	17.08	17.08	17.23	16.2	59.31M
November 07, 2025	15.43	16.16	16.16	16.17	15.34	33.52M
November 06, 2025	16.53	15.61	15.61	16.69	15.55	48.66M
November 05, 2025	16.72	16.3	16.3	16.83	16	31.27M
November 04, 2025	16.57	16.76	16.76	16.9	16.26	43.84M
November 03, 2025	16.13	16.89	16.89	17.17	16.1	41.39M
October 31, 2025	16.18	16.66	16.66	16.72	15.86	80.67M
October 30, 2025	16.01	15.94	15.94	16.45	15.85	56.5M
October 29, 2025	17.51	16.24	16.24	17.7	16.12	56.97M
October 28, 2025	17.97	17.51	17.51	18.17	17.48	40.5M
October 27, 2025	18.01	18.16	18.16	18.22	17.38	50.11M
October 24, 2025	18	17.87	17.87	18.44	17.76	36.59M
October 23, 2025	17.26	17.61	17.61	17.83	17.26	63.46M
October 22, 2025	17.23	17.34	17.34	17.61	16.95	36.16M
October 21, 2025	17.1	17.04	17.04	17.52	16.9	43.43M
October 20, 2025	16.68	17.13	17.13	17.27	16.55	57.59M
October 17, 2025	16.55	16.66	16.66	16.89	16.26	31.19M
October 16, 2025	16.85	16.55	16.55	16.87	16.29	41.1M
October 15, 2025	17.06	16.73	16.73	17.39	16.69	30.92M
October 14, 2025	16.3	16.92	16.92	17.12	16.04	38.65M
October 13, 2025	16.56	16.46	16.46	16.74	16.1	21.87M
October 10, 2025	16.4	16.39	16.39	16.83	16.12	34.18M
October 09, 2025	16.22	16.26	16.26	16.52	15.8	45.82M
October 08, 2025	16.54	16.22	16.22	16.79	16.21	36.46M
October 07, 2025	17.05	16.28	16.28	17.1	15.85	59.73M
October 06, 2025	17.93	16.94	16.94	17.97	16.9	58.46M
October 03, 2025	18.44	17.8	17.8	18.82	17.63	190.71M
October 02, 2025	18.77	18.37	18.37	18.87	17.79	91.03M
October 01, 2025	19.76	19.59	19.59	20.62	19.25	92.9M

Rocket Companies, Inc. (RKT) NYSE