Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.40	14.49	14.16	14.22	14.22	-1.86%	10,656,282
Jun 26, 2025	14.43	14.50	14.05	14.49	14.49	1.12%	16,698,165
Jun 25, 2025	15.01	15.01	14.24	14.33	14.33	-4.15%	10,871,471
Jun 24, 2025	14.93	15.06	14.70	14.95	14.95	1.77%	11,147,065
Jun 23, 2025	14.32	14.72	14.03	14.69	14.69	2.01%	11,430,591
Jun 20, 2025	13.85	14.60	13.75	14.40	14.40	4.42%	21,229,986
Jun 18, 2025	13.22	14.11	13.20	13.79	13.79	4.55%	13,836,499
Jun 17, 2025	13.68	13.71	13.14	13.19	13.19	-3.93%	9,892,431
Jun 16, 2025	13.86	14.17	13.59	13.73	13.73	-0.22%	9,278,516
Jun 13, 2025	13.89	14.07	13.59	13.76	13.76	-2.82%	11,730,002
Jun 12, 2025	13.72	14.22	13.53	14.16	14.16	3.43%	15,137,722
Jun 11, 2025	13.35	13.83	13.26	13.69	13.69	4.58%	15,159,470
Jun 10, 2025	12.78	13.18	12.71	13.09	13.09	2.67%	9,920,988
Jun 9, 2025	12.86	12.88	12.45	12.75	12.75	-0.16%	7,845,349
Jun 6, 2025	13.00	13.06	12.55	12.77	12.77	-0.23%	7,482,153
Jun 5, 2025	12.52	13.60	12.45	12.80	12.80	2.65%	23,492,420
Jun 4, 2025	12.90	13.16	12.39	12.47	12.47	-1.73%	15,571,981
Jun 3, 2025	12.62	12.75	12.31	12.69	12.69	1.36%	8,975,322
Jun 2, 2025	12.68	12.68	12.25	12.52	12.52	-1.80%	7,101,699
May 30, 2025	13.18	13.25	12.70	12.75	12.75	-2.45%	8,513,522
May 29, 2025	13.06	13.31	12.80	13.07	13.07	1.55%	7,756,179
May 28, 2025	13.06	13.15	12.86	12.87	12.87	-1.68%	6,332,408
May 27, 2025	12.81	13.09	12.50	13.09	13.09	3.23%	9,273,538
May 23, 2025	12.26	12.76	12.26	12.68	12.68	0.88%	5,886,523
May 22, 2025	12.19	12.65	12.03	12.57	12.57	2.70%	10,675,806
May 21, 2025	12.91	12.98	12.14	12.24	12.24	-7.06%	10,478,010
May 20, 2025	12.83	13.19	12.78	13.17	13.17	1.70%	8,912,535
May 19, 2025	12.80	13.02	12.46	12.95	12.95	-2.19%	11,737,562
May 16, 2025	13.27	13.92	13.14	13.24	13.24	3.68%	20,600,480
May 15, 2025	12.56	12.86	12.23	12.77	12.77	1.35%	11,865,292
May 14, 2025	12.50	13.03	12.30	12.60	12.60	-0.08%	23,066,153
May 13, 2025	11.82	12.67	11.30	12.61	12.61	8.05%	40,175,927
May 12, 2025	11.29	11.79	11.20	11.67	11.67	5.04%	14,571,498
May 9, 2025	11.39	12.07	11.08	11.11	11.11	-4.64%	21,074,458
May 8, 2025	11.84	11.98	11.45	11.65	11.65	0.26%	19,671,189
May 7, 2025	11.57	11.75	11.44	11.62	11.62	0.78%	11,931,871
May 6, 2025	11.78	11.95	11.47	11.53	11.53	-3.27%	12,655,863
May 5, 2025	12.30	12.39	11.91	11.92	11.92	-5.55%	10,264,231
May 2, 2025	12.71	12.76	12.20	12.62	12.62	-1.25%	13,265,994
May 1, 2025	12.97	13.24	12.71	12.78	12.78	-1.01%	7,408,764
Apr 30, 2025	12.62	13.07	12.52	12.91	12.91	-0.23%	5,880,398
Apr 29, 2025	12.66	12.99	12.51	12.94	12.94	2.62%	7,004,882
Apr 28, 2025	12.70	12.93	12.58	12.61	12.61	-1.71%	6,111,956
Apr 25, 2025	13.02	13.19	12.72	12.83	12.83	-2.51%	9,348,790
Apr 24, 2025	12.26	13.18	12.14	13.16	13.16	8.76%	11,590,815
Apr 23, 2025	12.84	13.42	12.02	12.10	12.10	-1.94%	13,553,036
Apr 22, 2025	11.80	12.35	11.78	12.34	12.34	6.84%	9,346,294
Apr 21, 2025	11.64	11.79	11.36	11.55	11.55	-4.07%	10,090,580
Apr 17, 2025	12.27	12.64	12.04	12.04	12.04	-1.71%	6,654,802
Apr 16, 2025	12.42	12.52	12.04	12.25	12.25	-2.00%	5,371,573