5 DAY PERFORMANCE
+20.93%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
-17.37%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
-11.11%
Rocket Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $13.48 | $14.42 (6.97%) | $14.46 | $13.35 | 52.81 M | $54.69 B |
| 06/17/2026 | $14.00 | $13.22 (-5.57%) | $14.39 | $12.97 | 48.52 M | $50.14 B |
| 06/16/2026 | $13.75 | $13.92 (1.24%) | $14.36 | $13.50 | 38.27 M | $52.79 B |
| 06/15/2026 | $13.93 | $13.91 (-0.14%) | $14.55 | $13.83 | 42.58 M | $52.75 B |
| 06/12/2026 | $13.53 | $13.07 (-3.4%) | $13.60 | $12.96 | 20.44 M | $49.57 B |
| 06/11/2026 | $12.74 | $13.43 (5.42%) | $13.56 | $12.36 | 28.78 M | $50.93 B |
| 06/10/2026 | $13.02 | $12.54 (-3.69%) | $13.06 | $12.46 | 14.13 M | $47.56 B |
| 06/09/2026 | $12.49 | $13.18 (5.52%) | $13.25 | $12.49 | 20.46 M | $49.98 B |
| 06/08/2026 | $12.80 | $12.35 (-3.52%) | $12.84 | $12.17 | 21.34 M | $46.84 B |
| 06/05/2026 | $13.02 | $12.65 (-2.84%) | $13.09 | $12.49 | 24.95 M | $47.97 B |
| 06/04/2026 | $13.13 | $13.23 (0.76%) | $13.44 | $13.01 | 29.01 M | $50.17 B |
| 06/03/2026 | $13.76 | $12.94 (-5.96%) | $13.83 | $12.87 | 36.79 M | $49.07 B |
| 06/02/2026 | $14.07 | $14.03 (-0.28%) | $14.25 | $13.88 | 19.50 M | $53.21 B |
| 06/01/2026 | $14.17 | $14.18 (0.07%) | $14.48 | $14.02 | 19.10 M | $53.78 B |
| 05/29/2026 | $14.34 | $14.51 (1.19%) | $14.80 | $14.25 | 31.60 M | $55.03 B |
| 05/28/2026 | $14.06 | $14.40 (2.42%) | $14.41 | $13.83 | 18.11 M | $54.61 B |
| 05/27/2026 | $14.14 | $14.27 (0.92%) | $14.54 | $14.07 | 17.31 M | $54.12 B |
| 05/26/2026 | $14.12 | $14.04 (-0.57%) | $14.43 | $13.97 | 19.69 M | $53.25 B |
| 05/22/2026 | $14.05 | $13.79 (-1.85%) | $14.05 | $13.40 | 17.01 M | $52.30 B |
| 05/21/2026 | $13.33 | $13.87 (4.05%) | $13.92 | $13.16 | 24.25 M | $52.60 B |
| 05/20/2026 | $12.70 | $13.63 (7.32%) | $13.65 | $12.55 | 22.97 M | $51.69 B |
| 05/19/2026 | $12.90 | $12.67 (-1.78%) | $12.90 | $12.38 | 37.41 M | $48.05 B |
| 05/18/2026 | $13.34 | $13.04 (-2.25%) | $13.61 | $12.96 | 23.00 M | $49.45 B |
| 05/15/2026 | $13.96 | $13.35 (-4.37%) | $13.99 | $13.27 | 23.02 M | $50.63 B |
| 05/14/2026 | $13.94 | $14.28 (2.44%) | $14.88 | $13.94 | 21.92 M | $54.16 B |
| 05/13/2026 | $14.52 | $13.84 (-4.68%) | $14.56 | $13.80 | 28.48 M | $52.49 B |
| 05/12/2026 | $14.64 | $14.80 (1.09%) | $14.93 | $14.24 | 25.40 M | $56.13 B |
| 05/11/2026 | $15.51 | $14.83 (-4.38%) | $15.55 | $14.62 | 30.51 M | $56.24 B |
| 05/08/2026 | $14.61 | $15.69 (7.39%) | $15.86 | $14.61 | 37.25 M | $59.50 B |
| 05/07/2026 | $14.67 | $14.15 (-3.54%) | $14.77 | $14.05 | 28.96 M | $53.66 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.
