5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
+13.87%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
-2.01%
1 YEAR PERFORMANCE
+50.56%
Rocket Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $17.73 | $18.97 (7.02%) | $19.24 | $17.66 | 25.79 M | $4.74 B |
| 01/30/2026 | $19.05 | $17.93 (-5.88%) | $19.14 | $17.05 | 87.11 M | $4.45 B |
| 01/29/2026 | $20.60 | $20.77 (0.83%) | $20.84 | $20.29 | 33.20 M | $5.16 B |
| 01/28/2026 | $20.97 | $20.76 (-1%) | $21.38 | $20.65 | 20.96 M | $5.16 B |
| 01/27/2026 | $20.95 | $21.03 (0.38%) | $21.11 | $20.67 | 17.65 M | $5.22 B |
| 01/26/2026 | $20.90 | $21.21 (1.48%) | $21.30 | $20.69 | 19.22 M | $5.26 B |
| 01/23/2026 | $21.35 | $21.07 (-1.31%) | $21.74 | $20.53 | 24.93 M | $5.23 B |
| 01/22/2026 | $21.31 | $21.50 (0.89%) | $21.77 | $21.26 | 23.51 M | $5.32 B |
| 01/21/2026 | $21.90 | $21.22 (-3.11%) | $22.11 | $20.91 | 32.63 M | $5.26 B |
| 01/20/2026 | $22.02 | $22.05 (0.14%) | $22.68 | $21.89 | 28.07 M | $5.45 B |
| 01/16/2026 | $23.80 | $23.24 (-2.35%) | $24.36 | $22.79 | 47.28 M | $5.72 B |
| 01/15/2026 | $22.90 | $23.44 (2.36%) | $23.60 | $22.90 | 27.60 M | $5.76 B |
| 01/14/2026 | $22.83 | $22.67 (-0.7%) | $23.07 | $22.43 | 29.96 M | $5.59 B |
| 01/13/2026 | $23.23 | $22.76 (-2.02%) | $23.44 | $22.68 | 30.03 M | $5.61 B |
| 01/12/2026 | $22.81 | $23.18 (1.62%) | $23.50 | $22.63 | 36.03 M | $5.71 B |
| 01/09/2026 | $22.08 | $23.29 (5.48%) | $23.42 | $22.00 | 73.31 M | $5.73 B |
| 01/08/2026 | $20.96 | $21.24 (1.34%) | $21.65 | $20.78 | 23.05 M | $5.26 B |
| 01/07/2026 | $21.42 | $21.28 (-0.65%) | $22.05 | $20.90 | 49.65 M | $5.27 B |
| 01/06/2026 | $20.93 | $21.21 (1.34%) | $21.35 | $20.41 | 25.17 M | $5.26 B |
| 01/05/2026 | $19.99 | $21.10 (5.55%) | $21.43 | $19.90 | 43.45 M | $5.23 B |
| 01/02/2026 | $19.50 | $19.88 (1.95%) | $20.09 | $19.28 | 21.61 M | $4.96 B |
| 12/31/2025 | $20.05 | $19.36 (-3.44%) | $20.16 | $19.17 | 17.50 M | $4.84 B |
| 12/30/2025 | $19.50 | $20.06 (2.87%) | $20.27 | $19.32 | 38.24 M | $5.00 B |
| 12/29/2025 | $19.40 | $19.37 (-0.15%) | $19.50 | $19.08 | 11.08 M | $4.84 B |
| 12/26/2025 | $19.50 | $19.41 (-0.46%) | $19.51 | $19.28 | 5.92 M | $4.85 B |
| 12/24/2025 | $19.08 | $19.45 (1.94%) | $19.63 | $18.96 | 8.11 M | $4.86 B |
| 12/23/2025 | $18.94 | $19.08 (0.74%) | $19.14 | $18.71 | 13.41 M | $4.77 B |
| 12/22/2025 | $19.10 | $19.23 (0.68%) | $19.39 | $18.82 | 15.53 M | $4.81 B |
| 12/19/2025 | $19.00 | $19.08 (0.42%) | $19.41 | $18.88 | 19.60 M | $4.77 B |
| 12/18/2025 | $18.98 | $18.65 (-1.74%) | $19.12 | $18.58 | 18.72 M | $4.81 B |
| 12/17/2025 | $18.27 | $18.16 (-0.6%) | $18.45 | $18.09 | 14.92 M | $4.69 B |
| 12/16/2025 | $18.13 | $18.22 (0.5%) | $18.33 | $17.88 | 17.28 M | $4.70 B |
| 12/15/2025 | $18.71 | $18.20 (-2.73%) | $18.83 | $17.76 | 28.54 M | $4.70 B |
| 12/12/2025 | $19.20 | $18.71 (-2.55%) | $19.34 | $18.66 | 14.32 M | $4.83 B |
| 12/11/2025 | $19.39 | $19.36 (-0.15%) | $19.96 | $19.29 | 14.36 M | $5.00 B |
| 12/10/2025 | $18.96 | $19.24 (1.48%) | $19.69 | $18.90 | 23.84 M | $4.97 B |
| 12/09/2025 | $18.66 | $18.99 (1.77%) | $19.02 | $18.58 | 13.62 M | $4.90 B |
| 12/08/2025 | $19.20 | $18.81 (-2.03%) | $19.30 | $18.61 | 15.42 M | $4.85 B |
| 12/05/2025 | $19.37 | $19.03 (-1.76%) | $19.64 | $18.89 | 20.61 M | $4.91 B |
| 12/04/2025 | $19.65 | $19.39 (-1.32%) | $20.12 | $19.29 | 26.52 M | $5.00 B |
| 12/03/2025 | $19.87 | $19.71 (-0.81%) | $20.16 | $19.58 | 23.29 M | $5.09 B |
| 12/02/2025 | $20.40 | $19.75 (-3.19%) | $20.60 | $19.74 | 26.36 M | $5.10 B |
| 12/01/2025 | $19.50 | $20.31 (4.15%) | $20.45 | $19.21 | 36.54 M | $5.24 B |
| 11/28/2025 | $19.77 | $19.98 (1.06%) | $20.00 | $19.68 | 8.00 M | $5.16 B |
| 11/26/2025 | $19.64 | $19.74 (0.51%) | $20.09 | $19.39 | 24.75 M | $5.09 B |
| 11/25/2025 | $18.27 | $19.66 (7.61%) | $19.78 | $18.25 | 38.82 M | $5.07 B |
| 11/24/2025 | $17.59 | $18.12 (3.01%) | $18.23 | $17.30 | 38.29 M | $4.68 B |
| 11/21/2025 | $16.67 | $17.44 (4.62%) | $17.50 | $16.55 | 34.07 M | $4.50 B |
| 11/20/2025 | $17.12 | $16.17 (-5.55%) | $17.79 | $16.07 | 37.01 M | $4.17 B |
| 11/19/2025 | $17.09 | $16.78 (-1.81%) | $17.45 | $16.66 | 49.34 M | $4.33 B |
| 11/18/2025 | $16.35 | $16.97 (3.79%) | $17.11 | $16.30 | 28.78 M | $4.38 B |
| 11/17/2025 | $17.04 | $16.42 (-3.64%) | $17.04 | $16.22 | 23.85 M | $4.24 B |
| 11/14/2025 | $17.00 | $17.05 (0.29%) | $17.36 | $16.82 | 44.31 M | $4.40 B |
| 11/13/2025 | $17.99 | $17.15 (-4.67%) | $18.10 | $17.13 | 35.82 M | $4.43 B |
| 11/12/2025 | $17.84 | $17.93 (0.5%) | $18.17 | $17.36 | 30.53 M | $4.63 B |
| 11/11/2025 | $17.22 | $17.85 (3.66%) | $17.91 | $16.95 | 48.37 M | $4.61 B |
| 11/10/2025 | $16.34 | $17.08 (4.53%) | $17.23 | $16.20 | 59.31 M | $4.41 B |
| 11/07/2025 | $15.43 | $16.16 (4.73%) | $16.17 | $15.34 | 33.80 M | $4.17 B |
| 11/06/2025 | $16.53 | $15.61 (-5.57%) | $16.69 | $15.55 | 48.66 M | $4.03 B |
| 11/05/2025 | $16.72 | $16.30 (-2.51%) | $16.83 | $16.00 | 31.27 M | $4.21 B |
| 11/04/2025 | $16.57 | $16.76 (1.15%) | $16.90 | $16.26 | 43.84 M | $4.33 B |
| 11/03/2025 | $16.13 | $16.89 (4.71%) | $17.18 | $16.11 | 41.39 M | $4.36 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.
