Rocket Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	19.05	19.12	18.51	18.53	18.53	-1.01%	11,011,622
Aug 14, 2025	18.99	19.22	18.55	18.72	18.72	-4.59%	22,158,197
Aug 13, 2025	18.60	19.67	18.50	19.62	19.62	7.39%	32,836,025
Aug 12, 2025	17.59	18.48	17.57	18.27	18.27	6.78%	23,228,274
Aug 11, 2025	16.94	17.35	16.93	17.11	17.11	1.78%	9,832,914
Aug 8, 2025	17.65	17.65	16.74	16.81	16.81	-4.22%	12,929,357
Aug 7, 2025	18.37	18.46	17.50	17.55	17.55	-3.15%	13,395,502
Aug 6, 2025	17.96	18.35	17.54	18.12	18.12	0.50%	24,927,782
Aug 5, 2025	16.90	18.16	16.65	18.03	18.03	6.81%	31,737,611
Aug 4, 2025	16.75	17.10	16.48	16.88	16.88	2.06%	20,091,931
Aug 1, 2025	15.92	17.23	15.83	16.54	16.54	11.98%	55,979,392
Jul 31, 2025	14.75	15.26	14.50	14.77	14.77	0.75%	23,502,975
Jul 30, 2025	15.15	15.26	14.52	14.66	14.66	-3.55%	17,555,903
Jul 29, 2025	15.06	15.63	15.02	15.20	15.20	1.06%	16,740,344
Jul 28, 2025	14.89	15.07	14.58	15.04	15.04	0.27%	11,515,076
Jul 25, 2025	14.80	15.13	14.60	15.00	15.00	0.94%	16,723,681
Jul 24, 2025	15.89	16.00	14.83	14.86	14.86	-8.33%	26,582,345
Jul 23, 2025	17.32	17.32	15.87	16.21	16.21	1.31%	64,280,868
Jul 22, 2025	15.43	16.37	15.33	16.00	16.00	6.38%	51,748,433
Jul 21, 2025	14.24	15.29	14.24	15.04	15.04	7.51%	38,174,412
Jul 18, 2025	13.99	14.06	13.66	13.99	13.99	1.52%	11,635,003
Jul 17, 2025	13.64	14.04	13.53	13.78	13.78	1.32%	15,451,531
Jul 16, 2025	13.45	13.64	13.18	13.60	13.60	2.18%	11,528,961
Jul 15, 2025	14.00	14.12	13.20	13.31	13.31	-4.59%	15,340,439
Jul 14, 2025	13.60	14.03	13.52	13.95	13.95	1.97%	11,218,050
Jul 11, 2025	13.50	13.75	13.38	13.68	13.68	-0.80%	11,685,769
Jul 10, 2025	13.80	13.91	13.24	13.79	13.79	-1.15%	17,349,118
Jul 9, 2025	13.86	14.21	13.78	13.95	13.95	1.53%	16,836,330
Jul 8, 2025	13.53	14.08	13.45	13.74	13.74	1.70%	13,496,837
Jul 7, 2025	14.00	14.05	13.46	13.51	13.51	-5.13%	19,656,959
Jul 3, 2025	14.36	14.41	14.00	14.24	14.24	-2.26%	14,867,064
Jul 2, 2025	14.68	15.18	14.45	14.57	14.57	0.62%	24,770,250
Jul 1, 2025	14.18	14.70	14.13	14.48	14.48	2.12%	14,617,167
Jun 30, 2025	14.39	14.46	13.93	14.18	14.18	-0.28%	23,442,660
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