NYSE : RKT
Rocket Companies, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 11.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 33.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rocket Companies, Inc. (RKT) closed at 12.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.57 | 12.85 | 12.26 | 12.8 | 54,384,366 | +7.38% |
| 2026-10-29 | 11.65 | 12.146 | 11.58 | 11.92 | 33,813,650 | +3.03% |
| 2026-10-28 | 11.81 | 11.86 | 11.355 | 11.57 | 23,697,116 | -2.28% |
| 2026-10-27 | 11.56 | 11.93 | 11.405 | 11.84 | 29,020,346 | +3.05% |
| 2026-10-26 | 11.57 | 11.68 | 11.36 | 11.49 | 28,178,582 | -2.05% |
| 2026-10-23 | 11.59 | 11.76 | 11.38 | 11.73 | 36,283,197 | -0.09% |
| 2026-10-22 | 11.18 | 11.99 | 11.18 | 11.74 | 49,839,129 | +5.67% |
| 2026-10-21 | 11.45 | 11.519 | 11.09 | 11.11 | 37,475,404 | -1.24% |
| 2026-10-20 | 10.79 | 11.475 | 10.71 | 11.25 | 41,849,195 | +5.04% |
| 2026-10-19 | 10.81 | 10.855 | 10.6 | 10.71 | 25,939,903 | -0.65% |
| 2026-10-16 | 11.1 | 11.19 | 10.67 | 10.78 | 35,107,791 | -2.62% |
| 2026-10-15 | 10.97 | 11.255 | 10.88 | 11.07 | 47,279,122 | +5.13% |
| 2026-10-14 | 10.54 | 10.67 | 10.18 | 10.53 | 46,880,189 | -2.77% |
| 2026-10-13 | 10.95 | 11.24 | 10.822 | 10.83 | 41,050,227 | -0.37% |
| 2026-10-12 | 11.325 | 11.39 | 10.78 | 10.87 | 39,441,974 | -5.31% |
| 2026-10-09 | 11.71 | 11.72 | 11.302 | 11.48 | 27,907,947 | -2.38% |
| 2026-10-08 | 11.248 | 11.82 | 11.17 | 11.76 | 42,910,705 | +2.80% |
| 2026-10-07 | 11.09 | 11.47 | 10.99 | 11.44 | 39,864,262 | -1.29% |
| 2026-10-06 | 11.73 | 11.895 | 11.52 | 11.59 | 34,314,892 | -0.77% |
| 2026-10-05 | 11.49 | 11.77 | 11.46 | 11.68 | 26,990,165 | -0.17% |
| 2026-10-02 | 12.66 | 12.66 | 11.665 | 11.7 | 39,064,124 | -2.26% |
| 2026-10-01 | 11.42 | 12.035 | 11.25 | 11.97 | 51,469,710 | +4.00% |
| 2026-09-30 | 11.8 | 11.917 | 11.5 | 11.51 | 39,408,167 | -1.54% |
| 2026-09-29 | 11.94 | 12.065 | 11.62 | 11.69 | 33,751,101 | +0.43% |
| 2026-09-28 | 11.85 | 11.87 | 11.375 | 11.64 | 45,270,096 | -4.35% |
| 2026-09-25 | 11.98 | 12.29 | 11.89 | 12.17 | 31,132,163 | +2.01% |
| 2026-09-24 | 12.07 | 12.145 | 11.475 | 11.93 | 44,653,963 | -1.81% |
| 2026-09-23 | 12.53 | 12.57 | 12.11 | 12.15 | 41,357,700 | -4.63% |
| 2026-09-22 | 12.75 | 12.84 | 12.545 | 12.74 | 48,022,315 | +3.07% |
| 2026-09-21 | 12.57 | 12.59 | 12.13 | 12.36 | 38,994,585 | +0.57% |
| 2026-09-18 | 12.485 | 12.675 | 12.26 | 12.29 | 47,460,425 | -2.23% |
| 2026-09-17 | 13.36 | 13.45 | 12.38 | 12.57 | 58,668,369 | -2.93% |
| 2026-09-16 | 13.24 | 13.35 | 12.7 | 12.95 | 61,761,170 | -1.82% |
| 2026-09-15 | 13.25 | 13.36 | 12.915 | 13.19 | 25,880,894 | -1.86% |
| 2026-09-14 | 13 | 13.825 | 12.98 | 13.44 | 25,965,419 | +1.97% |
| 2026-09-11 | 13.505 | 13.725 | 13.14 | 13.18 | 17,446,427 | -0.08% |
| 2026-09-10 | 13 | 13.288 | 12.959 | 13.19 | 21,502,619 | -1.79% |
| 2026-09-09 | 13.65 | 13.79 | 13.385 | 13.43 | 22,432,263 | -2.75% |
| 2026-09-08 | 13.95 | 14.085 | 13.8 | 13.81 | 24,528,508 | -1.78% |
| 2026-09-04 | 13.86 | 14.14 | 13.65 | 14.06 | 24,627,858 | -1.13% |
| 2026-09-03 | 13.95 | 14.35 | 13.82 | 14.22 | 27,850,267 | +4.87% |
| 2026-09-02 | 13.04 | 13.77 | 13.01 | 13.56 | 25,757,954 | +4.07% |
| 2026-09-01 | 13.1 | 13.505 | 12.95 | 13.03 | 21,408,462 | -2.83% |
| 2026-08-31 | 13.5 | 13.535 | 13.25 | 13.41 | 24,372,939 | -2.61% |
| 2026-08-28 | 14.23 | 14.545 | 13.75 | 13.77 | 23,420,070 | -3.30% |
| 2026-08-27 | 13.84 | 14.315 | 13.78 | 14.24 | 23,556,812 | +2.45% |
| 2026-08-26 | 14.09 | 14.29 | 13.8 | 13.9 | 14,348,323 | -2.80% |
| 2026-08-25 | 14.38 | 14.4 | 13.865 | 14.3 | 28,870,102 | +1.49% |
| 2026-08-24 | 13.92 | 14.11 | 13.8 | 14.09 | 16,742,408 | +1.15% |
| 2026-08-21 | 14.24 | 14.25 | 13.72 | 13.93 | 21,899,614 | -0.92% |
| 2026-08-20 | 14.29 | 14.48 | 13.9 | 14.06 | 22,262,053 | -3.90% |
| 2026-08-19 | 14.85 | 15.09 | 14.531 | 14.63 | 19,654,447 | +4.57% |
| 2026-08-18 | 14.2 | 14.32 | 13.975 | 13.99 | 17,683,888 | -3.52% |
| 2026-08-17 | 14.53 | 14.795 | 14.3 | 14.5 | 17,623,471 | -1.76% |
| 2026-08-14 | 15.025 | 15.09 | 14.66 | 14.76 | 18,880,080 | -1.86% |
| 2026-08-13 | 14.3 | 15.18 | 14.26 | 15.04 | 34,376,736 | +7.05% |
| 2026-08-12 | 14.65 | 14.65 | 13.75 | 14.05 | 32,535,393 | -1.89% |
| 2026-08-11 | 13.77 | 14.385 | 13.635 | 14.32 | 32,671,565 | +4.07% |
| 2026-08-10 | 13.41 | 14 | 13.29 | 13.76 | 27,752,288 | +0.29% |
| 2026-08-07 | 14.23 | 14.28 | 13.13 | 13.72 | 41,116,790 | +3.78% |
| 2026-08-06 | 13.5 | 13.52 | 13.015 | 13.22 | 36,497,104 | -4.62% |
| 2026-08-05 | 14 | 14.275 | 13.735 | 13.86 | 17,771,150 | -1.77% |
| 2026-08-04 | 13.9 | 14.39 | 13.9 | 14.11 | 26,764,726 | +3.14% |
| 2026-08-03 | 13.27 | 13.78 | 13.25 | 13.68 | 18,842,982 | +6.05% |
| 2026-07-31 | 13.16 | 13.305 | 12.765 | 12.9 | 21,244,444 | -2.71% |
| 2026-07-30 | 13.9 | 13.9 | 12.63 | 13.26 | 34,961,869 | -3.21% |
| 2026-07-29 | 13.59 | 14.57 | 13.48 | 13.7 | 49,354,377 | -2.00% |
| 2026-07-28 | 13.46 | 14 | 13.2 | 13.98 | 25,952,085 | +3.63% |
| 2026-07-27 | 13.3 | 13.62 | 13.27 | 13.49 | 25,593,983 | +3.37% |
| 2026-07-24 | 12.93 | 13.31 | 12.605 | 13.05 | 25,264,714 | +2.11% |
| 2026-07-23 | 13.01 | 13.055 | 12.57 | 12.78 | 29,971,831 | -4.91% |
| 2026-07-22 | 13.5 | 13.63 | 13.415 | 13.44 | 15,782,458 | -1.54% |
| 2026-07-21 | 13.98 | 14.06 | 13.63 | 13.65 | 20,348,048 | -2.43% |
| 2026-07-20 | 14.67 | 14.77 | 13.8 | 13.99 | 34,916,910 | -3.78% |
| 2026-07-17 | 14.68 | 14.95 | 14.465 | 14.54 | 36,572,317 | -2.42% |
| 2026-07-16 | 14.96 | 15.34 | 14.58 | 14.9 | 44,890,930 | +2.05% |
| 2026-07-15 | 14.5 | 15.18 | 14.495 | 14.6 | 30,016,420 | +2.10% |
| 2026-07-14 | 14.61 | 14.71 | 14.25 | 14.3 | 26,375,415 | +2.80% |
| 2026-07-13 | 14.2 | 14.405 | 13.825 | 13.91 | 23,338,648 | -3.34% |
| 2026-07-10 | 14.74 | 14.76 | 14.24 | 14.39 | 16,603,963 | -1.17% |
| 2026-07-09 | 14.23 | 14.665 | 13.97 | 14.56 | 27,162,714 | +2.82% |
| 2026-07-08 | 14.19 | 14.26 | 13.75 | 14.16 | 31,794,513 | -3.21% |
| 2026-07-07 | 15.26 | 15.55 | 14.42 | 14.63 | 27,240,261 | -5.92% |
| 2026-07-06 | 15.66 | 15.84 | 15.35 | 15.55 | 23,370,790 | -1.40% |
| 2026-07-02 | 15.89 | 16.09 | 15.175 | 15.77 | 26,232,156 | -0.50% |
| 2026-07-01 | 15.67 | 16.385 | 15.46 | 15.85 | 29,309,376 | +0.63% |
| 2026-06-30 | 15.6 | 16.25 | 15.5 | 15.75 | 61,987,915 | +1.61% |
| 2026-06-29 | 15 | 15.56 | 14.8 | 15.5 | 34,765,274 | +3.33% |
| 2026-06-26 | 14.73 | 15.17 | 14.48 | 15 | 39,964,706 | +1.49% |
| 2026-06-25 | 14.72 | 15.535 | 14.58 | 14.78 | 50,819,265 | +0.34% |
| 2026-06-24 | 13.9 | 15.37 | 13.9 | 14.73 | 60,487,839 | +9.35% |
| 2026-06-23 | 13.16 | 13.725 | 13.09 | 13.47 | 34,082,482 | +0.97% |
| 2026-06-22 | 14.11 | 14.23 | 13.32 | 13.34 | 30,065,480 | -7.49% |
| 2026-06-18 | 13.475 | 14.46 | 13.35 | 14.42 | 52,319,444 | +9.08% |
| 2026-06-17 | 14 | 14.39 | 12.97 | 13.22 | 48,424,986 | -5.03% |
| 2026-06-16 | 13.75 | 14.355 | 13.5 | 13.92 | 38,221,893 | +0.07% |
| 2026-06-15 | 13.93 | 14.545 | 13.83 | 13.91 | 41,570,839 | +6.43% |
| 2026-06-12 | 13.53 | 13.6 | 12.961 | 13.07 | 20,358,005 | -2.68% |
| 2026-06-11 | 12.74 | 13.555 | 12.36 | 13.43 | 28,727,190 | +7.10% |
| 2026-06-10 | 13.02 | 13.06 | 12.46 | 12.54 | 14,048,742 | -4.86% |
| 2026-06-09 | 12.49 | 13.25 | 12.49 | 13.18 | 20,433,250 | +6.72% |
| 2026-06-08 | 12.8 | 12.84 | 12.17 | 12.35 | 21,283,614 | -2.37% |
| 2026-06-05 | 13.02 | 13.094 | 12.485 | 12.65 | 24,879,093 | -4.38% |
| 2026-06-04 | 13.13 | 13.44 | 13.01 | 13.23 | 26,978,007 | +2.24% |
| 2026-06-03 | 13.76 | 13.83 | 12.865 | 12.94 | 36,010,077 | -7.77% |
| 2026-06-02 | 14.07 | 14.245 | 13.88 | 14.03 | 19,345,801 | -1.06% |
| 2026-06-01 | 14.17 | 14.48 | 14.02 | 14.18 | 18,962,403 | -2.27% |
| 2026-05-29 | 14.34 | 14.795 | 14.25 | 14.51 | 31,419,566 | +0.76% |
| 2026-05-28 | 14.06 | 14.41 | 13.83 | 14.4 | 17,917,882 | +0.91% |
| 2026-05-27 | 14.14 | 14.543 | 14.065 | 14.27 | 17,294,299 | +1.64% |
| 2026-05-26 | 14.12 | 14.43 | 13.965 | 14.04 | 19,654,961 | +1.81% |
| 2026-05-22 | 14.05 | 14.05 | 13.4 | 13.79 | 16,915,943 | -0.58% |
| 2026-05-21 | 13.33 | 13.915 | 13.16 | 13.87 | 24,235,719 | +1.76% |
| 2026-05-20 | 12.7 | 13.65 | 12.55 | 13.63 | 22,946,789 | +7.58% |
| 2026-05-19 | 12.9 | 12.9 | 12.38 | 12.67 | 36,129,629 | -2.84% |
| 2026-05-18 | 13.34 | 13.61 | 12.955 | 13.04 | 22,947,645 | -2.32% |
| 2026-05-15 | 13.955 | 13.99 | 13.27 | 13.35 | 23,023,435 | -6.51% |
| 2026-05-14 | 13.94 | 14.88 | 13.94 | 14.28 | 21,920,356 | +3.18% |
| 2026-05-13 | 14.52 | 14.56 | 13.8 | 13.84 | 28,478,168 | -6.49% |
| 2026-05-12 | 14.64 | 14.93 | 14.235 | 14.8 | 25,403,386 | -0.20% |