Rocket Companies Inc (RKT) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +3.5% vs the 50-day and -12.8% vs the 200-day average, 47.5% below the 52-week high and +25.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Rocket Companies Inc trades 3.5% above its 50-day and 12.8% below its 200-day moving average. (as of 2026-10-30)

Rocket Companies is a fintech operating in mortgage, real estate and personal finance across the United States and Canada, split into a Direct to Consumer segment and a Partner Network segment. It runs Rocket Mortgage as its core lending brand, Redfin as a digital real estate brokerage and home-search platform, Rocket Close for appraisal, settlement and title work, Rocket Money for budgeting and subscription tools, and Rocket Loans for personal lending, alongside Rocket Pro, which serves brokers, community banks and credit unions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RKT overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.56	12.85	12.26	12.80	+7.38%	54,352,038
2026-10-29	11.65	12.15	11.58	11.92	+3.03%	33,813,700
2026-10-28	11.81	11.86	11.36	11.57	-2.28%	23,697,100
2026-10-27	11.56	11.93	11.40	11.84	+3.05%	29,014,800
2026-10-26	11.57	11.68	11.36	11.49	-2.05%	28,178,600
2026-10-23	11.59	11.76	11.38	11.73	-0.09%	36,283,200
2026-10-22	11.18	11.99	11.18	11.74	+5.67%	49,833,000
2026-10-21	11.45	11.52	11.09	11.11	-1.24%	37,475,400
2026-10-20	10.79	11.47	10.71	11.25	+5.04%	41,849,200
2026-10-19	10.81	10.86	10.60	10.71	-0.65%	25,935,000
2026-10-16	11.10	11.19	10.67	10.78	-2.62%	35,287,300
2026-10-15	10.97	11.26	10.88	11.07	+5.13%	47,408,600
2026-10-14	10.54	10.67	10.18	10.53	-2.77%	47,119,400
2026-10-13	10.95	11.24	10.82	10.83	-0.37%	41,116,200
2026-10-12	11.32	11.39	10.78	10.87	-5.31%	39,561,700
2026-10-09	11.71	11.72	11.30	11.48	-2.38%	27,944,800
2026-10-08	11.25	11.82	11.17	11.76	+2.80%	43,021,500
2026-10-07	11.09	11.47	10.99	11.44	-1.29%	39,961,700
2026-10-06	11.73	11.89	11.52	11.59	-0.77%	34,559,200
2026-10-05	11.49	11.77	11.46	11.68	-0.17%	27,034,300
2026-10-02	12.66	12.66	11.66	11.70	-2.26%	39,134,000
2026-10-01	11.42	12.04	11.25	11.97	+4.00%	51,770,900
2026-09-30	11.80	11.92	11.50	11.51	-1.54%	39,589,800
2026-09-29	11.94	12.06	11.62	11.69	+0.43%	35,040,300
2026-09-28	11.85	11.87	11.38	11.64	-4.35%	45,497,300
2026-09-25	11.98	12.29	11.89	12.17	+2.01%	31,281,700
2026-09-24	12.07	12.14	11.47	11.93	-1.81%	44,750,700
2026-09-23	12.53	12.57	12.11	12.15	-4.63%	42,259,200
2026-09-22	12.75	12.84	12.54	12.74	+3.07%	49,379,200
2026-09-21	12.57	12.59	12.13	12.36	+0.57%	39,150,800
2026-09-18	12.48	12.68	12.26	12.29	-2.23%	49,461,900
2026-09-17	13.36	13.45	12.38	12.57	-2.93%	59,089,200
2026-09-16	13.24	13.35	12.70	12.95	-1.82%	61,965,200
2026-09-15	13.25	13.36	12.91	13.19	-1.86%	25,951,300
2026-09-14	13.00	13.82	12.98	13.44	+1.97%	26,197,200
2026-09-11	13.51	13.72	13.14	13.18	-0.08%	17,688,400
2026-09-10	13.00	13.29	12.96	13.19	-1.79%	21,716,300
2026-09-09	13.65	13.79	13.38	13.43	-2.75%	22,544,900
2026-09-08	13.95	14.09	13.80	13.81	-1.78%	24,536,600
2026-09-04	13.86	14.14	13.65	14.06	-1.13%	24,675,900
2026-09-03	13.95	14.35	13.82	14.22	+4.87%	27,867,600
2026-09-02	13.04	13.77	13.01	13.56	+4.07%	25,843,100
2026-09-01	13.10	13.51	12.95	13.03	-2.83%	21,576,200
2026-08-31	13.50	13.54	13.25	13.41	-2.61%	24,698,400
2026-08-28	14.23	14.54	13.75	13.77	-3.30%	23,451,800
2026-08-27	13.84	14.31	13.78	14.24	+2.45%	23,573,200
2026-08-26	14.09	14.29	13.80	13.90	-2.80%	14,514,600
2026-08-25	14.38	14.40	13.87	14.30	+1.49%	28,883,500
2026-08-24	13.92	14.11	13.80	14.09	+1.15%	17,800,061
2026-08-21	14.24	14.25	13.72	13.93	-0.92%	23,450,000
2026-08-20	14.29	14.48	13.90	14.06	-3.90%	22,330,000
2026-08-19	14.85	15.09	14.53	14.63	+4.57%	19,663,000
2026-08-18	14.20	14.32	13.97	13.99	-3.52%	17,697,300
2026-08-17	14.53	14.79	14.30	14.50	-1.76%	18,414,900
2026-08-14	15.03	15.09	14.66	14.76	-1.86%	18,904,300
2026-08-13	14.30	15.18	14.26	15.04	+7.05%	35,236,900
2026-08-12	14.65	14.65	13.75	14.05	-1.89%	33,655,400
2026-08-11	13.77	14.38	13.63	14.32	+4.07%	32,739,800
2026-08-10	13.41	14.00	13.29	13.76	+0.29%	27,865,200
2026-08-07	14.23	14.28	13.13	13.72	+3.78%	42,103,100
2026-08-06	13.50	13.52	13.02	13.22	-4.62%	40,050,400
2026-08-05	14.00	14.28	13.73	13.86	-1.77%	17,897,700
2026-08-04	13.90	14.39	13.90	14.11	+3.14%	26,861,600
2026-08-03	13.27	13.78	13.25	13.68	+6.05%	18,988,700
2026-07-31	13.16	13.30	12.77	12.90	-2.71%	21,349,100
2026-07-30	13.90	13.90	12.63	13.26	-3.21%	35,186,800
2026-07-29	13.59	14.57	13.48	13.70	-2.00%	49,518,600
2026-07-28	13.46	14.00	13.20	13.98	+3.63%	26,718,100
2026-07-27	13.30	13.62	13.27	13.49	+3.37%	25,647,000
2026-07-24	12.93	13.31	12.61	13.05	+2.11%	28,193,400
2026-07-23	13.01	13.05	12.57	12.78	-4.91%	30,314,700
2026-07-22	13.50	13.63	13.41	13.44	-1.54%	15,817,300
2026-07-21	13.98	14.06	13.63	13.65	-2.43%	21,198,311
2026-07-20	14.67	14.77	13.80	13.99	-3.78%	34,956,199
2026-07-17	14.68	14.95	14.46	14.54	-2.42%	37,618,100
2026-07-16	14.96	15.34	14.58	14.90	+2.05%	45,001,600
2026-07-15	14.50	15.18	14.49	14.60	+2.10%	31,066,400
2026-07-14	14.61	14.71	14.25	14.30	+2.80%	26,585,100
2026-07-13	14.20	14.40	13.82	13.91	-3.34%	23,775,900
2026-07-10	14.74	14.76	14.24	14.39	-1.17%	18,327,400
2026-07-09	14.23	14.66	13.97	14.56	+2.82%	27,183,900
2026-07-08	14.19	14.26	13.75	14.16	-3.21%	32,721,500
2026-07-07	15.26	15.55	14.42	14.63	-5.92%	28,642,200
2026-07-06	15.66	15.84	15.35	15.55	-1.40%	23,810,800
2026-07-02	15.89	16.09	15.18	15.77	-0.50%	26,411,600
2026-07-01	15.67	16.39	15.46	15.85	+0.63%	29,961,200
2026-06-30	15.60	16.25	15.50	15.75	+1.61%	62,160,900
2026-06-29	15.00	15.56	14.80	15.50	+3.33%	35,609,100
2026-06-26	14.73	15.17	14.48	15.00	+1.49%	40,182,700
2026-06-25	14.72	15.54	14.58	14.78	+0.34%	50,936,400
2026-06-24	13.90	15.37	13.90	14.73	+9.35%	61,074,800
2026-06-23	13.16	13.72	13.09	13.47	+0.97%	34,107,700
2026-06-22	14.11	14.23	13.32	13.34	-7.49%	30,203,300
2026-06-18	13.47	14.46	13.35	14.42	+9.08%	52,813,700
2026-06-17	14.00	14.39	12.97	13.22	-5.03%	48,524,500
2026-06-16	13.75	14.36	13.50	13.92	+0.07%	38,265,500
2026-06-15	13.93	14.54	13.83	13.91	+6.43%	42,584,500
2026-06-12	13.53	13.60	12.96	13.07	-2.68%	20,440,700
2026-06-11	12.74	13.55	12.36	13.43	+7.10%	28,782,700
2026-06-10	13.02	13.06	12.46	12.54	-4.86%	14,133,700
2026-06-09	12.49	13.25	12.49	13.18	+6.72%	20,457,200
2026-06-08	12.80	12.84	12.17	12.35	-2.37%	21,336,500
2026-06-05	13.02	13.09	12.48	12.65	-4.38%	24,945,900
2026-06-04	13.13	13.44	13.01	13.23	+2.24%	29,014,500
2026-06-03	13.76	13.83	12.87	12.94	-7.77%	36,789,700
2026-06-02	14.07	14.24	13.88	14.03	-1.06%	19,498,700
2026-06-01	14.17	14.48	14.02	14.18	-2.27%	19,103,400
2026-05-29	14.34	14.79	14.25	14.51	+0.76%	31,593,900
2026-05-28	14.06	14.41	13.83	14.40	+0.91%	18,113,600
2026-05-27	14.14	14.54	14.06	14.27	+1.64%	17,310,500
2026-05-26	14.12	14.43	13.96	14.04	+1.81%	19,686,400
2026-05-22	14.05	14.05	13.40	13.79	-0.58%	17,005,900
2026-05-21	13.33	13.91	13.16	13.87	+1.76%	24,248,900
2026-05-20	12.70	13.65	12.55	13.63	+7.58%	22,973,300
2026-05-19	12.90	12.90	12.38	12.67	-2.84%	37,410,100
2026-05-18	13.34	13.61	12.96	13.04	-2.32%	22,995,100
2026-05-15	13.96	13.99	13.27	13.35	-6.51%	23,023,400
2026-05-14	13.94	14.88	13.94	14.28	+3.18%	21,920,400
2026-05-13	14.52	14.56	13.80	13.84	-6.49%	28,478,200
2026-05-12	14.64	14.93	14.23	14.80	-0.20%	25,403,400
2026-05-11	15.51	15.55	14.62	14.83	-5.48%	30,505,600
2026-05-08	14.61	15.86	14.61	15.69	+10.88%	37,253,400
2026-05-07	14.67	14.77	14.05	14.15	-3.41%	28,963,500
2026-05-06	14.50	14.98	14.50	14.65	+3.97%	26,299,600
2026-05-05	14.17	14.27	13.90	14.09	+0.57%	17,828,200
2026-05-04	14.60	14.79	13.97	14.01	-4.30%	18,900,100
2026-05-01	14.75	14.93	14.55	14.64	+0.14%	14,755,000
2026-04-30	14.53	14.95	14.37	14.62	+1.53%	14,577,300
2026-04-29	15.11	15.13	14.30	14.40	-5.94%	22,957,500
2026-04-28	15.40	15.76	15.22	15.31	-0.91%	12,097,100
2026-04-27	15.36	15.77	15.30	15.45	-0.96%	12,795,300
2026-04-24	15.41	15.94	15.36	15.60	+2.09%	15,400,300
2026-04-23	15.26	15.47	14.98	15.28	-0.20%	19,903,700
2026-04-22	16.15	16.30	15.14	15.31	-3.77%	27,375,400
2026-04-21	17.15	17.36	15.89	15.91	-7.07%	28,210,600
2026-04-20	16.61	17.18	16.32	17.12	+2.95%	23,657,400
2026-04-17	16.52	16.98	16.38	16.63	+5.52%	37,318,900
2026-04-16	15.59	15.97	15.32	15.76	+1.68%	39,608,200
2026-04-15	15.40	15.69	15.14	15.50	+0.65%	31,387,200
2026-04-14	15.30	15.59	15.16	15.40	+0.52%	20,538,600
2026-04-13	14.78	15.36	14.67	15.32	+3.16%	23,181,800
2026-04-10	15.01	15.07	14.57	14.85	-1.13%	21,475,600
2026-04-09	14.73	15.24	14.28	15.02	-1.18%	33,969,400
2026-04-08	15.65	15.84	14.91	15.20	+4.76%	35,003,400
2026-04-07	14.85	15.02	14.21	14.51	-3.46%	21,629,200
2026-04-06	15.09	15.21	14.81	15.03	+0.47%	21,517,700
2026-04-02	13.94	15.00	13.72	14.96	+3.67%	30,606,600
2026-04-01	14.45	14.64	14.22	14.43	+1.26%	19,572,400
2026-03-31	13.69	14.46	13.68	14.25	+5.63%	37,206,900
2026-03-30	13.89	14.12	13.43	13.49	-1.32%	24,860,500
2026-03-27	13.78	14.13	13.58	13.67	-2.01%	17,188,869
2026-03-26	13.80	14.11	13.72	13.95	-2.38%	22,642,570
2026-03-25	14.42	14.57	13.97	14.29	+0.85%	21,504,971
2026-03-24	14.12	14.29	13.67	14.17	-0.63%	21,322,391
2026-03-23	14.34	14.53	13.89	14.26	+4.47%	25,328,170
2026-03-20	14.38	14.46	13.44	13.65	-6.83%	36,659,680
2026-03-19	13.82	14.74	13.65	14.65	+2.95%	23,576,500
2026-03-18	14.46	14.79	14.21	14.23	-4.11%	15,456,100
2026-03-17	14.90	15.19	14.80	14.84	+0.54%	17,612,301
2026-03-16	14.99	15.15	14.65	14.76	+4.38%	25,645,660
2026-03-13	14.75	14.80	14.08	14.14	-3.02%	21,921,961
2026-03-12	15.00	15.33	14.48	14.58	-3.76%	29,756,480
2026-03-11	15.20	15.41	14.82	15.15	-2.26%	19,725,211
2026-03-10	15.58	15.96	15.44	15.50	-0.58%	27,058,660
2026-03-09	14.65	15.61	14.25	15.59	+4.28%	31,476,199
2026-03-06	15.30	15.45	14.70	14.95	-4.53%	49,782,699
2026-03-05	16.29	16.72	15.57	15.66	-5.83%	37,316,391
2026-03-04	16.34	16.69	16.16	16.63	+1.22%	29,472,289
2026-03-03	16.07	16.75	15.59	16.43	-2.14%	39,072,320
2026-03-02	17.57	17.65	16.64	16.79	-7.70%	37,117,699
2026-02-27	18.10	18.49	17.45	18.19	+2.36%	54,272,230
2026-02-26	17.30	17.87	17.23	17.77	+2.54%	22,269,230
2026-02-25	17.85	17.85	16.97	17.33	-2.15%	33,905,422
2026-02-24	16.90	17.75	16.58	17.71	+3.63%	23,899,449
2026-02-23	17.96	18.04	16.89	17.09	-4.95%	18,958,730
2026-02-20	18.08	18.27	17.75	17.98	-2.02%	18,060,320
2026-02-19	18.27	18.36	17.96	18.35	-0.54%	16,529,471
2026-02-18	18.28	18.70	18.14	18.45	+0.44%	19,756,131
2026-02-17	18.57	18.89	17.96	18.37	-1.66%	24,483,150
2026-02-13	18.05	18.88	17.95	18.68	+5.24%	24,448,930
2026-02-12	18.71	19.14	17.25	17.75	-4.52%	43,240,672
2026-02-11	19.75	19.81	18.25	18.59	-8.20%	41,757,406
2026-02-10	19.69	20.30	19.62	20.25	+3.26%	16,570,660
2026-02-09	18.90	19.66	18.90	19.61	+3.87%	23,188,740
2026-02-06	19.70	19.80	18.79	18.88	-1.67%	28,325,119
2026-02-05	19.60	19.73	18.87	19.20	-4.00%	31,475,381
2026-02-04	20.32	20.73	19.27	20.00	-1.72%	30,054,600
2026-02-03	20.23	21.20	19.96	20.35	+8.42%	58,312,762
2026-02-02	17.73	19.27	17.66	18.77	+4.68%	42,818,859
2026-01-30	19.05	19.14	17.05	17.93	-13.67%	87,112,469
2026-01-29	20.60	20.84	20.29	20.77	+0.05%	33,204,430
2026-01-28	20.97	21.38	20.65	20.76	-1.28%	20,958,949
2026-01-27	20.95	21.11	20.66	21.03	-0.85%	17,652,350
2026-01-26	20.90	21.30	20.69	21.21	+0.66%	19,218,320
2026-01-23	21.35	21.74	20.53	21.07	-2.00%	24,931,840
2026-01-22	21.31	21.77	21.25	21.50	+1.32%	23,505,449
2026-01-21	21.90	22.11	20.91	21.22	-3.76%	32,630,180
2026-01-20	22.02	22.68	21.89	22.05	-5.12%	28,068,869
2026-01-16	23.80	24.36	22.79	23.24	-0.85%	47,277,848
2026-01-15	22.90	23.60	22.90	23.44	+3.40%	27,602,150
2026-01-14	22.83	23.07	22.43	22.67	-0.40%	29,964,039
2026-01-13	23.23	23.44	22.68	22.76	-1.81%	30,031,500
2026-01-12	22.81	23.50	22.63	23.18	-0.47%	36,030,160
2026-01-09	22.08	23.41	22.00	23.29	+9.65%	73,308,922
2026-01-08	20.96	21.64	20.78	21.24	-0.19%	23,051,119
2026-01-07	21.42	22.05	20.90	21.28	+0.33%	49,649,879
2026-01-06	20.93	21.35	20.41	21.21	+0.52%	25,165,760
2026-01-05	19.98	21.43	19.90	21.10	+6.14%	43,445,820
2026-01-02	19.50	20.09	19.28	19.88	+2.69%	21,614,619
2025-12-31	20.05	20.16	19.16	19.36	-3.49%	17,498,311
2025-12-30	19.50	20.27	19.32	20.06	+3.56%	38,240,488
2025-12-29	19.40	19.50	19.08	19.37	-0.21%	11,075,510
2025-12-26	19.50	19.51	19.28	19.41	-0.21%	5,922,623
2025-12-24	19.08	19.63	18.96	19.45	+1.94%	8,114,348
2025-12-23	18.94	19.14	18.71	19.08	-0.78%	13,409,070
2025-12-22	19.10	19.39	18.82	19.23	+0.79%	15,534,740
2025-12-19	19.00	19.41	18.88	19.08	+2.31%	19,599,680
2025-12-18	18.98	19.12	18.57	18.65	+2.70%	18,720,609
2025-12-17	18.27	18.45	18.09	18.16	-0.33%	14,924,760
2025-12-16	18.13	18.33	17.88	18.22	+0.11%	17,280,711
2025-12-15	18.71	18.83	17.76	18.20	-2.73%	28,538,680
2025-12-12	19.20	19.34	18.66	18.71	-3.36%	14,319,100
2025-12-11	19.39	19.96	19.29	19.36	+0.62%	14,360,260
2025-12-10	18.96	19.69	18.90	19.24	+1.32%	23,838,199
2025-12-09	18.66	19.02	18.58	18.99	+0.96%	13,618,930
2025-12-08	19.20	19.30	18.61	18.81	-1.16%	15,416,100
2025-12-05	19.37	19.64	18.89	19.03	-1.86%	20,606,570
2025-12-04	19.65	20.12	19.29	19.39	-1.62%	26,520,270
2025-12-03	19.87	20.16	19.58	19.71	-0.20%	23,289,430
2025-12-02	20.40	20.60	19.74	19.75	-2.76%	26,358,750
2025-12-01	19.50	20.45	19.21	20.31	+1.65%	36,209,200
2025-11-28	19.77	20.00	19.68	19.98	+1.22%	7,997,620
2025-11-26	19.64	20.09	19.39	19.74	+0.41%	24,752,971
2025-11-25	18.27	19.78	18.25	19.66	+8.50%	38,824,129
2025-11-24	17.59	18.23	17.30	18.12	+3.90%	38,286,848
2025-11-21	16.67	17.50	16.55	17.44	+7.85%	34,065,020
2025-11-20	17.12	17.79	16.07	16.17	-3.64%	37,006,500
2025-11-19	17.09	17.45	16.66	16.78	-1.12%	49,338,770
2025-11-18	16.35	17.11	16.30	16.97	+3.35%	28,781,090
2025-11-17	17.04	17.04	16.22	16.42	-3.70%	23,852,369
2025-11-14	17.00	17.36	16.82	17.05	-0.58%	44,312,930
2025-11-13	17.99	18.10	17.13	17.15	-4.35%	35,820,191
2025-11-12	17.84	18.16	17.36	17.93	+0.45%	30,528,920
2025-11-11	17.22	17.91	16.95	17.85	+4.51%	48,365,398
2025-11-10	16.34	17.23	16.20	17.08	+5.69%	59,307,699
2025-11-07	15.43	16.17	15.34	16.16	+3.52%	33,795,461
2025-11-06	16.53	16.69	15.55	15.61	-4.23%	48,658,168
2025-11-05	16.72	16.83	16.00	16.30	-2.74%	31,270,230
2025-11-04	16.57	16.90	16.26	16.76	-0.77%	43,838,980
2025-11-03	16.13	17.18	16.11	16.89	+1.38%	41,392,328

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+13.78%). Worst month: Oct (-8.51%). Based on 5 years of daily data (2022–2026).

Jan+6.31%
Feb-2.10%
Mar-0.85%
Apr-2.48%
May+0.91%
Jun+8.04%
Jul+7.07%
Aug+8.40%
Sep-5.77%
Oct-8.51%
Nov+13.78%
Dec+0.85%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Rocket Companies Inc's (RKT) latest close?

12.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is RKT's 52-week high and low?

24.36 high and 10.18 low over the trailing 52 weeks, as of 2026-10-30.

What is Rocket Companies Inc's strongest and weakest month historically?

Historically, RKT's strongest calendar month has been Nov (average +13.78%) and its weakest Oct (average -8.51%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RKT?

Recovery attempt under the 200-day: Trades +3.5% vs the 50-day and -12.8% vs the 200-day average, 47.5% below the 52-week high and +25.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RKT above its 50-day and 200-day moving averages?

Rocket Companies Inc trades 3.5% above its 50-day and 12.8% below its 200-day moving average (12.2% above its 20-day). As of 2026-10-30.