Rocket Companies Inc. (RKT)
NYSE: RKT
· Real-Time Price · USD
17.77
-0.60 (-3.27%)
At close: Oct 03, 2025, 3:59 PM
17.87
0.53%
After-hours: Oct 03, 2025, 06:16 PM EDT
RKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18.77 | 18.87 | 17.79 | 18.37 | 18.37 | -6.23% | 90,949,866 |
| Oct 1, 2025 | 19.76 | 20.62 | 19.25 | 19.59 | 19.59 | 1.08% | 95,607,916 |
| Sep 30, 2025 | 20.35 | 20.40 | 18.47 | 19.38 | 19.38 | -3.77% | 29,723,100 |
| Sep 29, 2025 | 19.55 | 20.14 | 19.17 | 20.14 | 20.14 | 3.23% | 21,421,700 |
| Sep 26, 2025 | 19.11 | 19.75 | 18.92 | 19.51 | 19.51 | 2.41% | 21,805,649 |
| Sep 25, 2025 | 19.01 | 19.33 | 18.82 | 19.05 | 19.05 | -2.76% | 19,369,241 |
| Sep 24, 2025 | 19.57 | 20.06 | 19.26 | 19.59 | 19.59 | -0.15% | 20,625,800 |
| Sep 23, 2025 | 19.86 | 20.38 | 19.52 | 19.62 | 19.62 | -1.01% | 22,886,314 |
| Sep 22, 2025 | 20.15 | 20.41 | 19.74 | 19.82 | 19.82 | -3.36% | 33,141,306 |
| Sep 19, 2025 | 21.20 | 21.40 | 20.19 | 20.51 | 20.51 | -2.98% | 21,839,801 |
| Sep 18, 2025 | 21.01 | 21.54 | 20.56 | 21.14 | 21.14 | -0.09% | 21,810,500 |
| Sep 17, 2025 | 21.06 | 21.96 | 20.27 | 21.16 | 21.16 | 1.88% | 32,820,145 |
| Sep 16, 2025 | 21.12 | 21.12 | 20.10 | 20.77 | 20.77 | -1.56% | 22,885,915 |
| Sep 15, 2025 | 21.28 | 21.75 | 20.91 | 21.10 | 21.10 | 0.00% | 24,065,300 |
| Sep 12, 2025 | 20.79 | 21.44 | 20.66 | 21.10 | 21.10 | -0.05% | 22,608,530 |
| Sep 11, 2025 | 21.37 | 22.56 | 20.88 | 21.11 | 21.11 | 1.00% | 50,859,712 |
| Sep 10, 2025 | 21.39 | 22.08 | 20.64 | 20.90 | 20.90 | 2.15% | 39,784,900 |
| Sep 9, 2025 | 20.29 | 20.49 | 19.87 | 20.46 | 20.46 | -0.10% | 17,392,112 |
| Sep 8, 2025 | 20.27 | 20.50 | 19.95 | 20.48 | 20.48 | 1.09% | 22,760,609 |
| Sep 5, 2025 | 19.99 | 20.47 | 19.35 | 20.26 | 20.26 | 5.80% | 39,315,136 |
Page 1 of 65