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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	20.35	19.38	19.38	20.4	18.47	29.72M
September 29, 2025	19.55	20.14	20.14	20.14	19.17	21.42M
September 26, 2025	19.15	19.51	19.51	19.75	18.92	21.63M
September 25, 2025	19.01	19.05	19.05	19.33	18.82	19.37M
September 24, 2025	19.57	19.59	19.59	20.06	19.26	20.63M
September 23, 2025	19.86	19.62	19.62	20.38	19.52	22.82M
September 22, 2025	20.15	19.82	19.82	20.41	19.74	33.14M
September 19, 2025	21.2	20.51	20.51	21.4	20.19	21.81M
September 18, 2025	21.01	21.14	21.14	21.54	20.56	21.71M
September 17, 2025	21.06	21.16	21.16	21.96	20.26	32.82M
September 16, 2025	21.12	20.77	20.77	21.12	20.1	22.89M
September 15, 2025	21.28	21.1	21.1	21.75	20.91	24.07M
September 12, 2025	20.79	21.1	21.1	21.44	20.66	22.57M
September 11, 2025	21.37	21.11	21.11	22.56	20.88	50.86M
September 10, 2025	21.39	20.9	20.9	22.08	20.64	38.8M
September 09, 2025	20.29	20.45	20.45	20.49	19.87	16.78M
September 08, 2025	20.27	20.48	20.48	20.5	19.95	22.76M
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

Rocket Companies, Inc. (RKT) NYSE