The highest closing price for Rocket Companies (RKT) all-time was $34.95, on March 2, 2021. The latest price is $16.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $16.13 | $17.18 | $15.34 | $16.16 | 198,945,500 |
October 2025 | $19.76 | $20.62 | $15.80 | $16.66 | 1,298,756,200 |
September 2025 | $17.10 | $22.56 | $16.68 | $19.38 | 541,068,130 |
August 2025 | $15.92 | $19.67 | $15.83 | $17.77 | 434,188,400 |
July 2025 | $14.18 | $17.32 | $13.18 | $14.77 | 465,266,500 |
June 2025 | $12.68 | $15.06 | $12.25 | $14.18 | 260,894,900 |
May 2025 | $12.97 | $13.92 | $11.08 | $12.75 | 286,110,600 |
April 2025 | $12.15 | $15.98 | $10.94 | $12.91 | 319,621,650 |
March 2025 | $13.31 | $15.05 | $11.60 | $12.07 | 209,718,194 |
February 2025 | $11.64 | $13.51 | $11.08 | $13.25 | 69,631,254 |
January 2025 | $10.72 | $12.43 | $9.52 | $11.92 | 64,710,719 |
December 2024 | $13.60 | $13.65 | $10.20 | $10.66 | 66,036,611 |
November 2024 | $15.42 | $15.46 | $12.37 | $13.75 | 79,651,887 |
October 2024 | $18.24 | $18.64 | $14.86 | $15.24 | 69,872,166 |
September 2024 | $18.46 | $20.23 | $17.35 | $18.16 | 70,135,716 |
August 2024 | $15.25 | $20.14 | $13.92 | $18.60 | 84,885,589 |
July 2024 | $12.99 | $15.75 | $12.35 | $15.32 | 63,990,175 |
June 2024 | $13.46 | $14.96 | $12.80 | $12.96 | 41,324,642 |
May 2024 | $11.60 | $14.76 | $11.42 | $13.15 | 58,433,647 |
April 2024 | $13.79 | $13.79 | $10.71 | $11.62 | 50,782,069 |
March 2024 | $11.81 | $14.20 | $11.37 | $13.77 | 48,435,409 |
February 2024 | $11.76 | $12.07 | $10.29 | $11.89 | 50,143,135 |
January 2024 | $13.46 | $13.61 | $10.69 | $11.65 | 53,981,236 |
December 2023 | $8.80 | $14.37 | $8.74 | $13.70 | 79,843,523 |
November 2023 | $6.92 | $9.29 | $6.82 | $8.84 | 44,637,417 |
Daily pricing data for Rocket Companies dates back to 8/6/2020, and may be incomplete.
