Rocket Companies, Inc. (RKT) NYSE

Currency In USD

RKT Historical Return

If you invested $1000 in Rocket Companies, Inc. (RKT) since IPO date, it would be worth $770.89 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $902.2, while $1000 invested 1 year ago would be worth $743.73. This corresponds to total returns of -22.91%, -9.78%, -25.63%, respectively, with annualized returns of -4.21%, -2.04%, -25.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RKT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.24	13.93	13.93	14.25	13.72	21.93M
August 20, 2026	14.29	14.06	14.06	14.48	13.9	22.27M
August 19, 2026	14.85	14.63	14.63	15.09	14.53	19.66M
August 18, 2026	14.2	13.99	13.99	14.32	13.98	17.69M
August 17, 2026	14.53	14.5	14.5	14.8	14.3	17.62M
August 14, 2026	15.03	14.76	14.76	15.09	14.66	18.88M
August 13, 2026	14.3	15.04	15.04	15.18	14.26	34.38M
August 12, 2026	14.65	14.05	14.05	14.65	13.75	33.5M
August 11, 2026	13.77	14.32	14.32	14.39	13.64	32.68M
August 10, 2026	13.41	13.76	13.76	14	13.29	27.76M
August 07, 2026	14.23	13.72	13.72	14.28	13.13	41.85M
August 06, 2026	13.5	13.22	13.22	13.52	13.02	38.08M
August 05, 2026	14	13.86	13.86	14.28	13.74	17.78M
August 04, 2026	13.9	14.11	14.11	14.39	13.9	26.77M
August 03, 2026	13.27	13.68	13.68	13.78	13.25	18.84M
July 31, 2026	13.16	12.9	12.9	13.31	12.77	21.24M
July 30, 2026	13.9	13.26	13.26	13.9	12.63	34.96M
July 29, 2026	13.59	13.7	13.7	14.57	13.48	49.4M
July 28, 2026	13.46	13.98	13.98	14	13.2	25.95M
July 27, 2026	13.3	13.49	13.49	13.62	13.27	25.6M
July 23, 2026	13.01	12.78	12.78	13.06	12.57	29.98M
July 22, 2026	13.5	13.44	13.44	13.63	13.42	15.79M
July 21, 2026	13.98	13.65	13.65	14.06	13.63	20.38M
July 20, 2026	14.67	13.99	13.99	14.77	13.8	34.93M
July 17, 2026	14.68	14.54	14.54	14.95	14.47	36.57M
July 16, 2026	14.96	14.9	14.9	15.34	14.58	44.89M
July 15, 2026	14.5	14.6	14.6	15.18	14.5	30.02M
July 14, 2026	14.61	14.3	14.3	14.71	14.25	26.38M
July 13, 2026	14.2	13.91	13.91	14.41	13.83	23.34M
July 10, 2026	14.74	14.39	14.39	14.76	14.24	16.6M
July 09, 2026	14.23	14.56	14.56	14.67	13.97	27.16M
July 08, 2026	14.19	14.16	14.16	14.26	13.75	31.79M
July 07, 2026	15.26	14.63	14.63	15.55	14.42	27.25M
July 06, 2026	15.66	15.55	15.55	15.84	15.35	23.37M
July 02, 2026	15.89	15.77	15.77	16.09	15.18	26.24M
July 01, 2026	15.67	15.85	15.85	16.39	15.46	29.94M
June 30, 2026	15.6	15.75	15.75	16.25	15.5	62M
June 29, 2026	15	15.5	15.5	15.56	14.8	34.8M
June 26, 2026	14.73	15	15	15.17	14.48	40.08M
June 25, 2026	14.72	14.78	14.78	15.54	14.58	50.83M
June 24, 2026	13.9	14.73	14.73	15.37	13.9	60.5M
June 23, 2026	13.16	13.47	13.47	13.73	13.09	34.08M
June 22, 2026	14.11	13.34	13.34	14.23	13.32	30.07M
June 18, 2026	13.48	14.42	14.42	14.46	13.35	52.56M
June 17, 2026	14	13.22	13.22	14.39	12.97	48.44M
June 16, 2026	13.75	13.92	13.92	14.36	13.5	38.23M
June 15, 2026	13.93	13.91	13.91	14.55	13.83	41.58M
June 12, 2026	13.53	13.07	13.07	13.6	12.96	20.39M
June 11, 2026	12.74	13.43	13.43	13.56	12.36	28.73M
June 10, 2026	13.02	12.54	12.54	13.06	12.46	14.05M
June 09, 2026	12.49	13.18	13.18	13.25	12.49	20.44M
June 08, 2026	12.8	12.35	12.35	12.84	12.17	21.29M
June 05, 2026	13.02	12.65	12.65	13.09	12.49	24.91M
June 04, 2026	13.13	13.23	13.23	13.44	13.01	26.98M
June 03, 2026	13.76	12.94	12.94	13.83	12.86	24.93M
June 02, 2026	14.07	14.03	14.03	14.25	13.88	19.35M
June 01, 2026	14.17	14.18	14.18	14.48	14.02	18.96M
May 29, 2026	14.34	14.51	14.51	14.8	14.25	31.42M
May 28, 2026	14.06	14.4	14.4	14.41	13.83	18.1M
May 27, 2026	14.14	14.27	14.27	14.54	14.07	17.3M