Rocket Companies Stock Price History
NYSE: RKTFinanceFinance: Consumer ServicesUSD
11.48-0.28 (-2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RKT price history at a glance
The price history for Rocket Companies (RKT) on this page begins on August 3, 2020, when the stock closed at $24.90; it most recently closed at $11.48 on October 5, 2026. The highest price in this record is $43.00, reached on March 1, 2021; the latest close is 73.3% below that peak. Across the 5 complete calendar years in the table, RKT finished higher in 2 and lower in 3. Its best year was 2023 (+106.9%) and its worst was 2022 (-50.0%).
Over roughly 6 years the share price changed -53.9%, a -11.8% compound annual price return (excluding dividends). In the last 12 months alone, RKT has lost 29.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $43.00
- Date of high
- Mar 1, 2021
- Low since 2020
- $5.97
- Date of low
- Oct 17, 2022
- 52-week high
- $24.36
- 52-week low
- $10.99
- IPO year
- 2020
- Last close
- $11.48
RKT returns
1 week
-1.88%
1 month
-14.52%
3 months
-20.22%
6 months
-22.69%
Year to date
-40.70%
1 year
-29.40%
3 years
+48.13%
5 years
-30.34%
RKT price return, excluding dividends.
RKT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.48 | -42.25% |
| 2025 | 19.88 | +81.06% |
| 2024 | 10.98 | -24.17% |
| 2023 | 14.48 | +106.86% |
| 2022 | 7.00 | -50.00% |
| 2021 | 14.00 | -30.76% |
| 2020* | 20.22 | -18.80% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RKT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.71 | 11.72 | 11.30 | 11.48 | -2.38% | |
| 11.25 | 11.82 | 11.17 | 11.76 | +2.80% | |
| 11.09 | 11.47 | 10.99 | 11.44 | -1.29% | |
| 11.73 | 11.90 | 11.52 | 11.59 | -0.77% | |
| 11.49 | 11.77 | 11.46 | 11.68 | -0.17% | |
| 12.66 | 12.66 | 11.67 | 11.70 | -2.26% | |
| 11.42 | 12.04 | 11.25 | 11.97 | +4.00% | |
| 11.80 | 11.92 | 11.50 | 11.51 | -1.54% | |
| 11.94 | 12.07 | 11.62 | 11.69 | +0.43% | |
| 11.85 | 11.87 | 11.38 | 11.64 | -4.35% | |
| 11.98 | 12.29 | 11.89 | 12.17 | +2.01% | |
| 12.07 | 12.15 | 11.48 | 11.93 | -1.81% | |
| 12.53 | 12.57 | 12.11 | 12.15 | -4.63% | |
| 12.75 | 12.84 | 12.55 | 12.74 | +3.07% | |
| 12.57 | 12.59 | 12.13 | 12.36 | +0.57% | |
| 12.49 | 12.68 | 12.26 | 12.29 | -2.23% | |
| 13.36 | 13.45 | 12.38 | 12.57 | -2.93% | |
| 13.24 | 13.35 | 12.70 | 12.95 | -1.82% | |
| 13.25 | 13.36 | 12.92 | 13.19 | -1.86% | |
| 13.00 | 13.83 | 12.98 | 13.44 | +1.97% | |
| 13.51 | 13.73 | 13.14 | 13.18 | -0.08% | |
| 13.00 | 13.29 | 12.96 | 13.19 | -1.79% | |
| 13.65 | 13.79 | 13.39 | 13.43 | -2.75% | |
| 13.95 | 14.09 | 13.80 | 13.81 | -1.78% | |
| 13.86 | 14.14 | 13.65 | 14.06 | -1.13% | |
| 13.95 | 14.35 | 13.82 | 14.22 | +4.87% | |
| 13.04 | 13.77 | 13.01 | 13.56 | +4.07% | |
| 13.10 | 13.51 | 12.95 | 13.03 | -2.83% | |
| 13.50 | 13.54 | 13.25 | 13.41 | -2.61% | |
| 14.23 | 14.55 | 13.75 | 13.77 | -3.30% | |
| 13.84 | 14.32 | 13.78 | 14.24 | +2.45% | |
| 14.09 | 14.29 | 13.80 | 13.90 | -2.80% | |
| 14.38 | 14.40 | 13.87 | 14.30 | +1.49% | |
| 13.92 | 14.11 | 13.80 | 14.09 | +1.15% | |
| 14.24 | 14.25 | 13.72 | 13.93 | -0.92% | |
| 14.29 | 14.48 | 13.90 | 14.06 | -3.90% | |
| 14.85 | 15.09 | 14.53 | 14.63 | +4.57% | |
| 14.20 | 14.32 | 13.98 | 13.99 | -3.52% | |
| 14.53 | 14.80 | 14.30 | 14.50 | -1.76% | |
| 15.03 | 15.09 | 14.66 | 14.76 | -1.86% | |
| 14.30 | 15.18 | 14.26 | 15.04 | +7.05% | |
| 14.65 | 14.65 | 13.75 | 14.05 | -1.89% | |
| 13.77 | 14.39 | 13.64 | 14.32 | +4.07% | |
| 13.41 | 14.00 | 13.29 | 13.76 | +0.29% | |
| 14.23 | 14.28 | 13.13 | 13.72 | +3.78% | |
| 13.50 | 13.52 | 13.02 | 13.22 | -4.62% | |
| 14.00 | 14.28 | 13.74 | 13.86 | -1.77% | |
| 13.90 | 14.39 | 13.90 | 14.11 | +3.14% | |
| 13.27 | 13.78 | 13.25 | 13.68 | +6.05% | |
| 13.16 | 13.31 | 12.77 | 12.90 | -2.71% | |
| 13.90 | 13.90 | 12.63 | 13.26 | -3.21% | |
| 13.59 | 14.57 | 13.48 | 13.70 | -2.00% | |
| 13.46 | 14.00 | 13.20 | 13.98 | +3.63% | |
| 13.30 | 13.62 | 13.27 | 13.49 | +3.37% | |
| 12.93 | 13.31 | 12.61 | 13.05 | +2.11% | |
| 13.01 | 13.06 | 12.57 | 12.78 | -4.91% | |
| 13.50 | 13.63 | 13.42 | 13.44 | -1.54% | |
| 13.98 | 14.06 | 13.63 | 13.65 | -2.43% | |
| 14.67 | 14.77 | 13.80 | 13.99 | -3.78% | |
| 14.68 | 14.95 | 14.47 | 14.54 | -2.42% | |
| 14.96 | 15.34 | 14.58 | 14.90 | +2.05% | |
| 14.50 | 15.18 | 14.50 | 14.60 | +2.10% | |
| 14.61 | 14.71 | 14.25 | 14.30 | +2.80% | |
| 14.20 | 14.41 | 13.83 | 13.91 | -3.34% | |
| 14.74 | 14.76 | 14.24 | 14.39 | -1.17% | |
| 14.23 | 14.67 | 13.97 | 14.56 | +2.82% | |
| 14.19 | 14.26 | 13.75 | 14.16 | -3.21% | |
| 15.26 | 15.55 | 14.42 | 14.63 | -5.92% | |
| 15.66 | 15.84 | 15.35 | 15.55 | -1.40% | |
| 15.89 | 16.09 | 15.18 | 15.77 | -0.50% | |
| 15.67 | 16.39 | 15.46 | 15.85 | +0.63% | |
| 15.60 | 16.25 | 15.50 | 15.75 | +1.61% | |
| 15.00 | 15.56 | 14.80 | 15.50 | +3.33% | |
| 14.73 | 15.17 | 14.48 | 15.00 | +1.49% | |
| 14.72 | 15.54 | 14.58 | 14.78 | +0.34% | |
| 13.90 | 15.37 | 13.90 | 14.73 | +9.35% | |
| 13.16 | 13.73 | 13.09 | 13.47 | +0.97% | |
| 14.11 | 14.23 | 13.32 | 13.34 | -7.49% | |
| 13.48 | 14.46 | 13.35 | 14.42 | +9.08% | |
| 14.00 | 14.39 | 12.97 | 13.22 | -5.03% | |
| 13.75 | 14.36 | 13.50 | 13.92 | +0.07% | |
| 13.93 | 14.55 | 13.83 | 13.91 | +6.43% | |
| 13.53 | 13.60 | 12.96 | 13.07 | -2.68% | |
| 12.74 | 13.56 | 12.36 | 13.43 | +7.10% | |
| 13.02 | 13.06 | 12.46 | 12.54 | -4.86% | |
| 12.49 | 13.25 | 12.49 | 13.18 | +6.72% | |
| 12.80 | 12.84 | 12.17 | 12.35 | -2.37% | |
| 13.02 | 13.09 | 12.49 | 12.65 | -4.38% | |
| 13.13 | 13.44 | 13.01 | 13.23 | +2.24% | |
| 13.76 | 13.83 | 12.87 | 12.94 | -7.77% | |
| 14.07 | 14.25 | 13.88 | 14.03 | -1.06% | |
| 14.17 | 14.48 | 14.02 | 14.18 | -2.27% | |
| 14.34 | 14.80 | 14.25 | 14.51 | +0.76% | |
| 14.06 | 14.41 | 13.83 | 14.40 | +0.91% | |
| 14.14 | 14.54 | 14.07 | 14.27 | +1.64% | |
| 14.12 | 14.43 | 13.97 | 14.04 | +1.81% | |
| 14.05 | 14.05 | 13.40 | 13.79 | -0.58% | |
| 13.33 | 13.92 | 13.16 | 13.87 | +1.76% | |
| 12.70 | 13.65 | 12.55 | 13.63 | +7.58% | |
| 12.90 | 12.90 | 12.38 | 12.67 | -2.84% | |
| 13.34 | 13.61 | 12.96 | 13.04 | -2.32% | |
| 13.96 | 13.99 | 13.27 | 13.35 | -6.51% | |
| 13.94 | 14.88 | 13.94 | 14.28 | +3.18% | |
| 14.52 | 14.56 | 13.80 | 13.84 | -6.49% | |
| 14.64 | 14.93 | 14.24 | 14.80 | -0.20% | |
| 15.51 | 15.55 | 14.62 | 14.83 | -5.48% | |
| 14.61 | 15.86 | 14.61 | 15.69 | +10.88% | |
| 14.67 | 14.77 | 14.05 | 14.15 | -3.41% | |
| 14.50 | 14.99 | 14.50 | 14.65 | +3.97% | |
| 14.17 | 14.27 | 13.90 | 14.09 | +0.57% | |
| 14.60 | 14.79 | 13.97 | 14.01 | -4.30% | |
| 14.75 | 14.93 | 14.56 | 14.64 | +0.14% | |
| 14.53 | 14.95 | 14.37 | 14.62 | +1.53% | |
| 15.11 | 15.13 | 14.30 | 14.40 | -5.94% | |
| 15.40 | 15.76 | 15.22 | 15.31 | -0.91% | |
| 15.36 | 15.77 | 15.30 | 15.45 | -0.96% | |
| 15.41 | 15.94 | 15.36 | 15.60 | +2.09% | |
| 15.26 | 15.48 | 14.99 | 15.28 | -0.20% | |
| 16.15 | 16.30 | 15.14 | 15.31 | -3.77% | |
| 17.15 | 17.36 | 15.89 | 15.91 | -7.07% | |
| 16.61 | 17.18 | 16.32 | 17.12 | +2.95% | |
| 16.52 | 16.99 | 16.38 | 16.63 | +5.52% | |
| 15.59 | 15.97 | 15.32 | 15.76 | +1.68% | |
| 15.40 | 15.69 | 15.14 | 15.50 | +0.65% | |
| 15.30 | 15.59 | 15.17 | 15.40 | +0.52% | |
| 14.78 | 15.36 | 14.67 | 15.32 | +3.16% | |
| 15.01 | 15.08 | 14.57 | 14.85 | -1.13% | |
| 14.73 | 15.24 | 14.28 | 15.02 | -1.18% | |
| 15.65 | 15.84 | 14.92 | 15.20 | +4.76% | |
| 14.85 | 15.02 | 14.21 | 14.51 | -3.46% | |
| 15.09 | 15.21 | 14.81 | 15.03 | +0.47% | |
| 13.94 | 15.00 | 13.72 | 14.96 | +3.67% | |
| 14.45 | 14.64 | 14.22 | 14.43 | +1.26% | |
| 13.69 | 14.46 | 13.68 | 14.25 | +5.63% | |
| 13.89 | 14.12 | 13.43 | 13.49 | -1.32% | |
| 13.78 | 14.13 | 13.58 | 13.67 | -2.01% | |
| 13.80 | 14.11 | 13.72 | 13.95 | -2.38% | |
| 14.42 | 14.57 | 13.97 | 14.29 | +0.85% | |
| 14.12 | 14.30 | 13.67 | 14.17 | -0.63% | |
| 14.34 | 14.53 | 13.90 | 14.26 | +4.47% | |
| 14.38 | 14.46 | 13.44 | 13.65 | -6.83% | |
| 13.82 | 14.74 | 13.65 | 14.65 | +2.95% | |
| 14.46 | 14.79 | 14.21 | 14.23 | -4.11% | |
| 14.90 | 15.19 | 14.81 | 14.84 | +0.54% | |
| 14.99 | 15.16 | 14.65 | 14.76 | +4.38% | |
| 14.75 | 14.80 | 14.08 | 14.14 | -3.02% | |
| 15.00 | 15.33 | 14.48 | 14.58 | -3.76% | |
| 15.20 | 15.41 | 14.83 | 15.15 | -2.26% | |
| 15.58 | 15.96 | 15.44 | 15.50 | -0.58% | |
| 14.65 | 15.61 | 14.25 | 15.59 | +4.28% | |
| 15.30 | 15.45 | 14.70 | 14.95 | -4.53% | |
| 16.29 | 16.72 | 15.57 | 15.66 | -5.83% | |
| 16.34 | 16.69 | 16.16 | 16.63 | +1.22% | |
| 16.07 | 16.75 | 15.59 | 16.43 | -2.14% | |
| 17.57 | 17.65 | 16.64 | 16.79 | -7.70% | |
| 18.10 | 18.49 | 17.45 | 18.19 | +2.36% | |
| 17.30 | 17.87 | 17.23 | 17.77 | +2.54% | |
| 17.85 | 17.85 | 16.97 | 17.33 | -2.15% | |
| 16.90 | 17.75 | 16.58 | 17.71 | +3.63% | |
| 17.96 | 18.04 | 16.89 | 17.09 | -4.95% | |
| 18.08 | 18.27 | 17.75 | 17.98 | -2.02% | |
| 18.27 | 18.36 | 17.97 | 18.35 | -0.54% | |
| 18.28 | 18.70 | 18.14 | 18.45 | +0.44% | |
| 18.58 | 18.89 | 17.96 | 18.37 | -1.66% | |
| 18.05 | 18.88 | 17.95 | 18.68 | +5.24% | |
| 18.72 | 19.14 | 17.25 | 17.75 | -4.52% | |
| 19.75 | 19.81 | 18.25 | 18.59 | -8.20% | |
| 19.69 | 20.30 | 19.62 | 20.25 | +3.26% | |
| 18.90 | 19.66 | 18.90 | 19.61 | +3.87% | |
| 19.70 | 19.80 | 18.79 | 18.88 | -1.67% | |
| 19.60 | 19.73 | 18.87 | 19.20 | -4.00% | |
| 20.32 | 20.73 | 19.27 | 20.00 | -1.72% | |
| 20.23 | 21.20 | 19.96 | 20.35 | +8.42% | |
| 17.73 | 19.27 | 17.66 | 18.77 | +4.68% | |
| 19.05 | 19.14 | 17.05 | 17.93 | -13.67% | |
| 20.60 | 20.84 | 20.29 | 20.77 | +0.05% | |
| 20.97 | 21.38 | 20.65 | 20.76 | -1.28% | |
| 20.95 | 21.11 | 20.67 | 21.03 | -0.85% | |
| 20.90 | 21.30 | 20.69 | 21.21 | +0.66% | |
| 21.35 | 21.74 | 20.53 | 21.07 | -2.00% | |
| 21.31 | 21.77 | 21.26 | 21.50 | +1.32% | |
| 21.90 | 22.11 | 20.91 | 21.22 | -3.76% | |
| 22.02 | 22.68 | 21.89 | 22.05 | -5.12% | |
| 23.80 | 24.36 | 22.79 | 23.24 | -0.85% | |
| 22.90 | 23.60 | 22.90 | 23.44 | +3.40% | |
| 22.83 | 23.07 | 22.43 | 22.67 | -0.40% | |
| 23.23 | 23.44 | 22.68 | 22.76 | -1.81% | |
| 22.81 | 23.50 | 22.63 | 23.18 | -0.47% | |
| 22.08 | 23.42 | 22.00 | 23.29 | +9.65% | |
| 20.96 | 21.65 | 20.78 | 21.24 | -0.19% | |
| 21.42 | 22.05 | 20.90 | 21.28 | +0.33% | |
| 20.93 | 21.35 | 20.41 | 21.21 | +0.52% | |
| 19.99 | 21.43 | 19.90 | 21.10 | +6.14% | |
| 19.50 | 20.09 | 19.28 | 19.88 | +2.69% | |
| 20.05 | 20.16 | 19.17 | 19.36 | -3.49% | |
| 19.50 | 20.27 | 19.32 | 20.06 | +3.56% | |
| 19.40 | 19.50 | 19.08 | 19.37 | -0.21% | |
| 19.50 | 19.51 | 19.28 | 19.41 | -0.21% | |
| 19.08 | 19.63 | 18.96 | 19.45 | +1.94% | |
| 18.94 | 19.14 | 18.71 | 19.08 | -0.78% | |
| 19.10 | 19.39 | 18.82 | 19.23 | +0.79% | |
| 19.00 | 19.41 | 18.88 | 19.08 | +2.31% | |
| 18.98 | 19.12 | 18.58 | 18.65 | +2.70% | |
| 18.27 | 18.46 | 18.09 | 18.16 | -0.33% | |
| 18.13 | 18.33 | 17.88 | 18.22 | +0.11% | |
| 18.71 | 18.83 | 17.76 | 18.20 | -2.73% | |
| 19.20 | 19.34 | 18.66 | 18.71 | -3.36% | |
| 19.39 | 19.96 | 19.29 | 19.36 | +0.62% | |
| 18.96 | 19.69 | 18.90 | 19.24 | +1.32% | |
| 18.66 | 19.02 | 18.58 | 18.99 | +0.96% | |
| 19.20 | 19.30 | 18.61 | 18.81 | -1.16% | |
| 19.37 | 19.64 | 18.89 | 19.03 | -1.86% | |
| 19.65 | 20.12 | 19.29 | 19.39 | -1.62% | |
| 19.87 | 20.16 | 19.58 | 19.71 | -0.20% | |
| 20.40 | 20.60 | 19.74 | 19.75 | -2.76% | |
| 19.50 | 20.45 | 19.21 | 20.31 | +1.65% | |
| 19.77 | 20.00 | 19.68 | 19.98 | +1.22% | |
| 19.64 | 20.09 | 19.39 | 19.74 | +0.41% | |
| 18.27 | 19.78 | 18.25 | 19.66 | +8.50% | |
| 17.59 | 18.23 | 17.30 | 18.12 | +3.90% | |
| 16.67 | 17.50 | 16.55 | 17.44 | +7.85% | |
| 17.12 | 17.79 | 16.07 | 16.17 | -3.64% | |
| 17.09 | 17.45 | 16.66 | 16.78 | -1.12% | |
| 16.35 | 17.11 | 16.30 | 16.97 | +3.35% | |
| 17.04 | 17.04 | 16.22 | 16.42 | -3.70% | |
| 17.00 | 17.37 | 16.82 | 17.05 | -0.58% | |
| 17.99 | 18.10 | 17.13 | 17.15 | -4.35% | |
| 17.84 | 18.17 | 17.36 | 17.93 | +0.45% | |
| 17.22 | 17.91 | 16.95 | 17.85 | +4.51% | |
| 16.34 | 17.23 | 16.21 | 17.08 | +5.69% | |
| 15.43 | 16.17 | 15.34 | 16.16 | +3.52% | |
| 16.53 | 16.69 | 15.55 | 15.61 | -4.23% | |
| 16.72 | 16.83 | 16.00 | 16.30 | -2.74% | |
| 16.57 | 16.90 | 16.26 | 16.76 | -0.77% | |
| 16.13 | 17.18 | 16.11 | 16.89 | +1.38% | |
| 16.18 | 16.72 | 15.86 | 16.66 | +4.52% | |
| 16.01 | 16.45 | 15.85 | 15.94 | -1.85% | |
| 17.51 | 17.70 | 16.12 | 16.24 | -7.25% | |
| 17.97 | 18.17 | 17.47 | 17.51 | -3.58% | |
| 18.01 | 18.22 | 17.38 | 18.16 | +1.62% | |
| 18.00 | 18.44 | 17.76 | 17.87 | +1.48% | |
| 17.26 | 17.83 | 17.26 | 17.61 | +1.56% | |
| 17.23 | 17.61 | 16.95 | 17.34 | +1.76% | |
| 17.10 | 17.53 | 16.90 | 17.04 | -0.53% | |
| 16.68 | 17.27 | 16.55 | 17.13 | +2.82% | |
| 16.55 | 16.89 | 16.26 | 16.66 | +0.66% | |
| 16.85 | 16.87 | 16.29 | 16.55 | -1.08% | |
| 17.06 | 17.39 | 16.69 | 16.73 | -1.12% | |
| 16.30 | 17.12 | 16.04 | 16.92 | +2.79% | |
| 16.56 | 16.74 | 16.10 | 16.46 | +0.43% | |
| 16.40 | 16.83 | 16.12 | 16.39 | +0.80% | |
| 16.22 | 16.52 | 15.80 | 16.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RKT chart for longer ranges.