5 DAY PERFORMANCE
+20.46%
1 MONTH PERFORMANCE
+11.99%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
-23.94%
Rocket Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.57 | $12.55 (-0.2%) | $12.57 | $12.13 | 8.48 M | $47.55 B |
| 09/18/2026 | $12.49 | $12.29 (-1.6%) | $12.68 | $12.26 | 49.46 M | $46.67 B |
| 09/17/2026 | $13.36 | $12.57 (-5.91%) | $13.45 | $12.38 | 59.09 M | $47.74 B |
| 09/16/2026 | $13.24 | $12.95 (-2.19%) | $13.35 | $12.70 | 61.97 M | $49.18 B |
| 09/15/2026 | $13.25 | $13.19 (-0.45%) | $13.36 | $12.92 | 25.95 M | $50.09 B |
| 09/14/2026 | $13.00 | $13.44 (3.38%) | $13.83 | $12.98 | 26.20 M | $51.04 B |
| 09/11/2026 | $13.51 | $13.18 (-2.44%) | $13.73 | $13.14 | 17.69 M | $50.05 B |
| 09/10/2026 | $13.00 | $13.19 (1.46%) | $13.29 | $12.96 | 21.72 M | $50.09 B |
| 09/09/2026 | $13.65 | $13.43 (-1.61%) | $13.79 | $13.39 | 22.54 M | $51.00 B |
| 09/08/2026 | $13.95 | $13.81 (-1%) | $14.09 | $13.80 | 24.54 M | $52.45 B |
| 09/04/2026 | $13.86 | $14.06 (1.44%) | $14.14 | $13.65 | 24.68 M | $53.40 B |
| 09/03/2026 | $13.95 | $14.22 (1.94%) | $14.35 | $13.82 | 27.87 M | $54.00 B |
| 09/02/2026 | $13.04 | $13.56 (3.99%) | $13.77 | $13.01 | 25.85 M | $51.50 B |
| 09/01/2026 | $13.10 | $13.03 (-0.53%) | $13.51 | $12.95 | 21.58 M | $49.48 B |
| 08/31/2026 | $13.50 | $13.41 (-0.67%) | $13.54 | $13.25 | 24.70 M | $50.93 B |
| 08/28/2026 | $14.23 | $13.77 (-3.23%) | $14.55 | $13.75 | 23.45 M | $52.29 B |
| 08/27/2026 | $13.84 | $14.24 (2.89%) | $14.32 | $13.78 | 23.58 M | $54.08 B |
| 08/26/2026 | $14.09 | $13.90 (-1.35%) | $14.29 | $13.80 | 14.51 M | $52.79 B |
| 08/25/2026 | $14.38 | $14.30 (-0.56%) | $14.40 | $13.87 | 28.88 M | $54.31 B |
| 08/24/2026 | $13.92 | $14.09 (1.22%) | $14.11 | $13.80 | 17.80 M | $53.51 B |
| 08/21/2026 | $14.24 | $13.93 (-2.18%) | $14.25 | $13.72 | 23.45 M | $52.90 B |
| 08/20/2026 | $14.29 | $14.06 (-1.61%) | $14.48 | $13.90 | 22.33 M | $53.40 B |
| 08/19/2026 | $14.85 | $14.63 (-1.48%) | $15.09 | $14.53 | 19.66 M | $55.56 B |
| 08/18/2026 | $14.20 | $13.99 (-1.48%) | $14.32 | $13.98 | 17.70 M | $53.13 B |
| 08/17/2026 | $14.53 | $14.50 (-0.21%) | $14.80 | $14.30 | 18.41 M | $55.07 B |
| 08/14/2026 | $15.03 | $14.76 (-1.8%) | $15.09 | $14.66 | 18.90 M | $56.05 B |
| 08/13/2026 | $14.30 | $15.04 (5.17%) | $15.18 | $14.26 | 35.24 M | $57.12 B |
| 08/12/2026 | $14.65 | $14.05 (-4.1%) | $14.65 | $13.75 | 33.66 M | $53.36 B |
| 08/11/2026 | $13.77 | $14.32 (3.99%) | $14.39 | $13.64 | 32.74 M | $54.38 B |
| 08/10/2026 | $13.41 | $13.76 (2.61%) | $14.00 | $13.29 | 27.87 M | $52.26 B |
| 08/07/2026 | $14.23 | $13.72 (-3.58%) | $14.28 | $13.13 | 42.10 M | $52.10 B |
| 08/06/2026 | $13.50 | $13.22 (-2.07%) | $13.52 | $13.02 | 40.05 M | $50.21 B |
| 08/05/2026 | $14.00 | $13.86 (-1%) | $14.28 | $13.74 | 17.90 M | $52.64 B |
| 08/04/2026 | $13.90 | $14.11 (1.51%) | $14.39 | $13.90 | 26.86 M | $53.59 B |
| 08/03/2026 | $13.27 | $13.68 (3.09%) | $13.78 | $13.25 | 18.99 M | $51.95 B |
| 07/31/2026 | $13.16 | $12.90 (-1.98%) | $13.31 | $12.77 | 21.35 M | $48.92 B |
| 07/30/2026 | $13.90 | $13.26 (-4.6%) | $13.90 | $12.63 | 35.19 M | $50.29 B |
| 07/29/2026 | $13.59 | $13.70 (0.81%) | $14.57 | $13.48 | 49.52 M | $51.96 B |
| 07/28/2026 | $13.46 | $13.98 (3.86%) | $14.00 | $13.20 | 26.73 M | $53.02 B |
| 07/27/2026 | $13.30 | $13.49 (1.43%) | $13.62 | $13.27 | 25.65 M | $51.16 B |
| 07/24/2026 | $12.93 | $13.05 (0.93%) | $13.31 | $12.61 | 28.19 M | $49.49 B |
| 07/23/2026 | $13.01 | $12.78 (-1.77%) | $13.06 | $12.57 | 30.31 M | $48.47 B |
| 07/22/2026 | $13.50 | $13.44 (-0.44%) | $13.63 | $13.42 | 15.82 M | $50.97 B |
| 07/21/2026 | $13.98 | $13.65 (-2.36%) | $14.06 | $13.63 | 21.20 M | $51.77 B |
| 07/20/2026 | $14.67 | $13.99 (-4.64%) | $14.77 | $13.80 | 34.96 M | $53.06 B |
| 07/17/2026 | $14.68 | $14.54 (-0.95%) | $14.95 | $14.47 | 37.62 M | $55.14 B |
| 07/16/2026 | $14.96 | $14.90 (-0.4%) | $15.34 | $14.58 | 45.00 M | $56.51 B |
| 07/15/2026 | $14.50 | $14.60 (0.69%) | $15.18 | $14.50 | 31.07 M | $55.37 B |
| 07/14/2026 | $14.61 | $14.30 (-2.12%) | $14.71 | $14.25 | 26.59 M | $54.23 B |
| 07/13/2026 | $14.20 | $13.91 (-2.04%) | $14.41 | $13.83 | 23.78 M | $52.75 B |
| 07/10/2026 | $14.74 | $14.39 (-2.37%) | $14.76 | $14.24 | 18.33 M | $54.57 B |
| 07/09/2026 | $14.23 | $14.56 (2.32%) | $14.67 | $13.97 | 27.18 M | $55.22 B |
| 07/08/2026 | $14.19 | $14.16 (-0.21%) | $14.26 | $13.75 | 32.72 M | $53.70 B |
| 07/07/2026 | $15.26 | $14.63 (-4.13%) | $15.55 | $14.42 | 28.64 M | $55.48 B |
| 07/06/2026 | $15.66 | $15.55 (-0.7%) | $15.84 | $15.35 | 23.81 M | $58.97 B |
| 07/02/2026 | $15.89 | $15.77 (-0.76%) | $16.09 | $15.18 | 26.42 M | $59.81 B |
| 07/01/2026 | $15.67 | $15.85 (1.15%) | $16.39 | $15.46 | 29.96 M | $60.11 B |
| 06/30/2026 | $15.60 | $15.75 (0.96%) | $16.25 | $15.50 | 62.16 M | $59.73 B |
| 06/29/2026 | $15.00 | $15.50 (3.33%) | $15.56 | $14.80 | 35.61 M | $58.78 B |
| 06/26/2026 | $14.73 | $15.00 (1.83%) | $15.17 | $14.48 | 40.18 M | $56.89 B |
| 06/25/2026 | $14.72 | $14.78 (0.41%) | $15.54 | $14.58 | 50.94 M | $56.05 B |
| 06/24/2026 | $13.90 | $14.73 (5.97%) | $15.37 | $13.90 | 61.07 M | $55.86 B |
| 06/23/2026 | $13.16 | $13.47 (2.36%) | $13.73 | $13.09 | 34.11 M | $51.08 B |
| 06/22/2026 | $14.11 | $13.34 (-5.46%) | $14.23 | $13.32 | 30.20 M | $50.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
