Rocket Companies Inc (RKT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	14.23	14.28	13.13	13.72	+3.78%	42,086,200
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
2025-10-31	16.18	16.72	15.86	16.66	+4.52%	80,667,700
2025-10-30	16.01	16.45	15.85	15.94	-1.85%	56,502,500
2025-10-29	17.51	17.70	16.12	16.24	-7.25%	56,967,000
2025-10-28	17.97	18.17	17.47	17.51	-3.58%	40,572,200
2025-10-27	18.01	18.22	17.38	18.16	+1.62%	50,107,000
2025-10-24	18.00	18.44	17.76	17.87	+1.48%	36,591,900
2025-10-23	17.26	17.83	17.26	17.61	+1.56%	63,461,900
2025-10-22	17.23	17.61	16.95	17.34	+1.76%	36,158,900
2025-10-21	17.10	17.52	16.90	17.04	-0.53%	43,432,700
2025-10-20	16.68	17.27	16.55	17.13	+2.82%	57,590,800
2025-10-17	16.55	16.89	16.26	16.66	+0.66%	31,186,400
2025-10-16	16.85	16.87	16.29	16.55	-1.08%	41,103,000
2025-10-15	17.06	17.39	16.69	16.73	-1.12%	31,129,200
2025-10-14	16.30	17.12	16.04	16.92	+2.79%	38,651,800
2025-10-13	16.56	16.74	16.10	16.46	+0.43%	21,872,800
2025-10-10	16.39	16.82	16.12	16.39	+0.80%	34,426,900
2025-10-09	16.22	16.52	15.80	16.26	+0.25%	45,818,200
2025-10-08	16.54	16.79	16.21	16.22	-0.37%	36,456,000
2025-10-07	17.05	17.10	15.85	16.28	-3.90%	59,866,900
2025-10-06	17.93	17.97	16.90	16.94	-4.83%	58,464,000
2025-10-03	18.44	18.82	17.63	17.80	-3.10%	191,092,700
2025-10-02	18.77	18.87	17.79	18.37	-6.23%	91,027,800
2025-10-01	19.76	20.62	19.25	19.59	+1.08%	95,607,900
2025-09-30	20.35	20.40	18.46	19.38	-3.77%	29,723,080
2025-09-29	19.55	20.14	19.17	20.14	+3.23%	21,421,650
2025-09-26	19.11	19.75	18.92	19.51	+2.41%	21,805,600
2025-09-25	19.01	19.33	18.82	19.05	-2.76%	19,369,200
2025-09-24	19.57	20.05	19.26	19.59	-0.15%	20,625,800
2025-09-23	19.86	20.38	19.52	19.62	-1.01%	22,886,300
2025-09-22	20.15	20.41	19.74	19.82	-3.36%	33,141,300
2025-09-19	21.20	21.40	20.19	20.51	-2.98%	21,839,800
2025-09-18	21.01	21.54	20.56	21.14	-0.09%	21,810,500
2025-09-17	21.06	21.96	20.27	21.16	+1.88%	32,820,100
2025-09-16	21.12	21.12	20.09	20.77	-1.56%	22,885,900
2025-09-15	21.28	21.75	20.91	21.10	+0.00%	24,065,300
2025-09-12	20.79	21.44	20.66	21.10	-0.05%	22,608,500
2025-09-11	21.37	22.55	20.88	21.11	+1.00%	50,859,700
2025-09-10	21.39	22.08	20.64	20.90	+2.15%	39,784,900
2025-09-09	20.29	20.49	19.87	20.46	-0.10%	17,392,100
2025-09-08	20.27	20.50	19.95	20.48	+1.09%	22,760,600
2025-09-05	19.99	20.47	19.35	20.26	+5.80%	39,315,100
2025-09-04	18.00	19.23	18.00	19.15	+7.10%	25,201,400
2025-09-03	17.20	17.99	17.15	17.88	+4.20%	17,756,000
2025-09-02	17.10	17.42	16.68	17.16	-3.43%	12,995,300
2025-08-29	17.95	18.14	17.63	17.77	-0.67%	15,830,500
2025-08-28	18.30	18.32	17.52	17.89	-1.05%	14,083,000
2025-08-27	18.89	19.00	18.06	18.08	-4.54%	23,637,900
2025-08-26	18.82	18.98	18.43	18.94	+1.12%	18,239,100
2025-08-25	18.90	19.08	18.60	18.73	-2.50%	14,800,700
2025-08-22	17.68	19.63	17.55	19.21	+9.27%	30,245,700
2025-08-21	17.60	17.68	17.13	17.58	-1.01%	14,954,600
2025-08-20	18.42	18.57	17.76	17.76	-3.69%	14,486,000
2025-08-19	18.17	18.44	17.80	18.44	+3.42%	17,699,700
2025-08-18	18.50	18.50	17.69	17.83	-3.78%	11,885,700
2025-08-15	19.05	19.11	18.51	18.53	-1.01%	11,259,100
2025-08-14	18.99	19.22	18.55	18.72	-4.59%	22,158,200
2025-08-13	18.60	19.66	18.50	19.62	+7.39%	32,836,000
2025-08-12	17.59	18.48	17.57	18.27	+6.78%	23,177,700
2025-08-11	16.93	17.35	16.93	17.11	+1.78%	9,832,900

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+11.85%
Sep-3.80%
Oct-8.51%
Nov+13.78%
Dec+0.85%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

13.72 on 2026-08-07, from the Closelook data lake's daily price record.

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

24.36 high and 12.17 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.