Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.32	11.79	11.20	11.61	-	4.50%	14,257,321
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
Apr 15, 2025	12.80	13.14	12.48	12.50	12.50	-2.72%	7,105,530
Apr 14, 2025	12.22	13.00	11.98	12.85	12.85	7.98%	10,862,436
Apr 11, 2025	11.71	11.90	10.94	11.90	11.90	0.17%	18,630,320
Apr 10, 2025	12.75	12.76	11.46	11.88	11.88	-6.82%	16,396,312
Apr 9, 2025	12.55	12.94	11.77	12.75	12.75	-3.34%	25,974,920
Apr 8, 2025	15.20	15.26	12.90	13.19	13.19	-10.03%	19,229,678
Apr 7, 2025	15.00	15.98	13.99	14.66	14.66	-4.81%	23,589,424
Apr 4, 2025	14.10	15.77	13.79	15.40	15.40	11.19%	36,581,133
Apr 3, 2025	14.08	14.64	13.74	13.85	13.85	-0.07%	16,602,342
Apr 2, 2025	13.15	14.55	12.83	13.86	13.86	10.00%	34,939,319
Apr 1, 2025	12.15	12.87	11.96	12.60	12.60	4.39%	24,757,505
Mar 31, 2025	12.24	12.35	11.60	12.07	12.07	-7.37%	43,830,741
Mar 28, 2025	13.44	13.53	12.92	13.03	13.03	-0.99%	4,396,611
Mar 27, 2025	13.06	13.32	12.75	13.16	13.16	-0.45%	5,465,406
Mar 26, 2025	13.31	13.66	13.13	13.22	13.22	-1.20%	5,047,146
Mar 25, 2025	13.75	13.80	13.38	13.38	13.38	-2.76%	4,851,305
Mar 24, 2025	14.06	14.20	13.63	13.76	13.76	-2.48%	6,080,069
Mar 21, 2025	14.20	14.41	14.04	14.11	14.11	-1.60%	6,865,789
Mar 20, 2025	14.18	15.03	14.06	14.34	14.34	-3.76%	5,930,868
Mar 19, 2025	15.38	15.64	14.78	14.90	14.11	-2.42%	6,715,097
Mar 18, 2025	15.80	15.80	15.04	15.27	14.46	-2.80%	5,629,843
Mar 17, 2025	14.95	15.85	14.68	15.71	14.88	5.65%	8,371,773
Mar 14, 2025	14.60	15.08	14.57	14.87	14.08	2.48%	6,971,194
Mar 13, 2025	14.25	14.56	13.90	14.51	13.74	1.82%	7,633,998
Mar 12, 2025	13.49	14.38	13.12	14.25	13.50	8.12%	17,093,865
Mar 11, 2025	12.73	13.57	12.73	13.18	12.48	-1.27%	14,430,804
Mar 10, 2025	13.74	14.34	12.92	13.35	12.65	-15.35%	26,980,463
Mar 7, 2025	15.00	15.90	14.81	15.77	14.94	6.20%	7,858,930
Mar 6, 2025	14.83	15.00	14.47	14.85	14.07	-0.34%	3,993,001
Mar 5, 2025	14.01	15.21	13.91	14.90	14.11	10.86%	8,799,286
Mar 4, 2025	13.98	14.57	13.43	13.44	12.73	-4.41%	5,705,396
Mar 3, 2025	14.07	14.47	13.71	14.06	13.32	0.43%	6,877,895