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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rocket Companies, Inc. (RKT) NYSE