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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.08	17.98	17.98	18.27	17.75	17.94M
February 19, 2026	18.27	18.35	18.35	18.36	17.97	16.53M
February 18, 2026	18.28	18.45	18.45	18.7	18.14	19.76M
February 17, 2026	18.58	18.37	18.37	18.88	17.96	24.46M
February 13, 2026	18.05	18.68	18.68	18.88	17.95	24.45M
February 12, 2026	18.72	17.75	17.75	19.14	17.25	43.21M
February 11, 2026	19.75	18.59	18.59	19.81	18.25	41.76M
February 10, 2026	19.69	20.25	20.25	20.3	19.62	16.57M
February 09, 2026	18.9	19.61	19.61	19.66	18.9	23.19M
February 06, 2026	19.7	18.88	18.88	19.8	18.79	26.31M
February 05, 2026	19.6	19.2	19.2	19.73	18.87	31.48M
February 04, 2026	20.32	20	20	20.73	19.27	30.05M
February 03, 2026	20.23	20.35	20.35	21.2	19.96	58.31M
February 02, 2026	17.73	18.77	18.77	19.27	17.66	42.82M
January 30, 2026	19.05	17.93	17.93	19.14	17.05	87.11M
January 29, 2026	20.6	20.77	20.77	20.84	20.29	33.2M
January 28, 2026	20.97	20.76	20.76	21.38	20.65	20.9M
January 27, 2026	20.95	21.03	21.03	21.11	20.67	17.65M
January 26, 2026	20.9	21.21	21.21	21.3	20.69	19.22M
January 23, 2026	21.35	21.07	21.07	21.74	20.53	24.93M
January 22, 2026	21.31	21.5	21.5	21.77	21.26	23.51M
January 21, 2026	21.9	21.22	21.22	22.11	20.91	32.63M
January 20, 2026	22.02	22.05	22.05	22.68	21.89	28.07M
January 16, 2026	23.84	23.24	23.24	24.36	22.79	47.22M
January 15, 2026	22.9	23.44	23.44	23.6	22.9	27.6M
January 14, 2026	22.83	22.67	22.67	23.07	22.43	27.54M
January 13, 2026	23.23	22.76	22.76	23.44	22.68	30.03M
January 12, 2026	22.81	23.18	23.18	23.5	22.63	36.03M
January 09, 2026	22.08	23.29	23.29	23.42	22	73.31M
January 08, 2026	20.96	21.24	21.24	21.65	20.78	23.05M
January 07, 2026	21.42	21.28	21.28	22.05	20.9	41.13M
January 06, 2026	20.91	21.21	21.21	21.35	20.41	22.64M
January 05, 2026	19.99	21.1	21.1	21.43	19.9	43.45M
January 02, 2026	19.5	19.88	19.88	20.09	19.28	21.61M
December 31, 2025	20.05	19.36	19.36	20.16	19.17	17.5M
December 30, 2025	19.5	20.06	20.06	20.27	19.32	28.64M
December 29, 2025	19.4	19.37	19.37	19.5	19.08	11.08M
December 26, 2025	19.48	19.41	19.41	19.51	19.28	5.12M
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

Rocket Companies, Inc. (RKT) NYSE