Skip to main content
RKT logo

Rocket Companies, Inc.

RKTNYSEFinancialsMortgage Finance

$11.84Today:- (-)1Y −33.33%

As of Oct 27, 2026 close

Market cap
$33.67B
P/E (TTM)
71.47
Forward P/E
-
Dividend yield
6.81%
52-week range
$10.18$24.36
Volume (live)
-
Avg. volume (3M)
40.38M

Rocket Companies (RKT) Historical Stock Prices

Analyze Rocket Companies (RKT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rocket Companies (RKT) Interactive Price Chart

Interactive historical price chart showing Rocket Companies stock price movements and trends across multiple time periods.

Loading chart...

RKT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RKT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202611.5611.9311.4111.8411.8429.02M
Oct 26, 202611.5711.6811.3611.4911.4928.18M
Oct 23, 202611.5911.7611.3811.7311.7336.28M
Oct 22, 202611.1811.9911.1811.7411.7449.84M
Oct 21, 202611.4511.5211.0911.1111.1137.48M
Oct 20, 202610.7911.4710.7111.2511.2541.85M
Oct 19, 202610.8110.8610.6010.7110.7125.94M
Oct 16, 202611.1011.1910.6710.7810.7835.11M
Oct 15, 202610.9711.2610.8811.0711.0747.28M
Oct 14, 202610.5410.6710.1810.5310.5346.88M
Oct 13, 202610.9511.2410.8210.8310.8341.05M
Oct 12, 202611.3211.3910.7810.8710.8739.44M
Oct 9, 202611.7111.7211.3011.4811.4827.91M
Oct 8, 202611.2511.8211.1711.7611.7642.91M
Oct 7, 202611.0911.4710.9911.4411.4439.86M
Oct 6, 202611.7311.8911.5211.5911.5934.31M
Oct 5, 202611.4911.7711.4611.6811.6826.99M
Oct 2, 202612.6612.6611.6611.7011.7039.06M
Oct 1, 202611.4212.0411.2511.9711.9751.47M
Sep 30, 202611.8011.9211.5011.5111.5139.41M
Sep 29, 202611.9412.0611.6211.6911.6933.75M
Sep 28, 202611.8511.8711.3811.6411.6445.27M
Sep 25, 202611.9812.2911.8912.1712.1731.13M
Sep 24, 202612.0712.1411.4711.9311.9344.65M
Sep 23, 202612.5312.5712.1112.1512.1541.36M
Sep 22, 202612.7512.8412.5412.7412.7448.02M
Sep 21, 202612.5712.5912.1312.3612.3638.99M
Sep 18, 202612.4812.6812.2612.2912.2947.46M
Sep 17, 202613.3613.4512.3812.5712.5758.67M
Sep 16, 202613.2413.3512.7012.9512.9561.76M
Sep 15, 202613.2513.3612.9113.1913.1925.88M
Sep 14, 202613.0013.8212.9813.4413.4425.97M
Sep 11, 202613.5113.7213.1413.1813.1817.45M
Sep 10, 202613.0013.2912.9613.1913.1921.50M
Sep 9, 202613.6513.7913.3813.4313.4322.43M
Sep 8, 202613.9514.0913.8013.8113.8124.53M
Sep 4, 202613.8614.1413.6514.0614.0624.63M
Sep 3, 202613.9514.3513.8214.2214.2227.85M
Sep 2, 202613.0413.7713.0113.5613.5625.76M
Sep 1, 202613.1013.5112.9513.0313.0321.41M
Aug 31, 202613.5013.5413.2513.4113.4124.37M
Aug 28, 202614.2314.5413.7513.7713.7723.42M
Aug 27, 202613.8414.3113.7814.2414.2423.56M
Aug 26, 202614.0914.2913.8013.9013.9014.35M
Aug 25, 202614.3814.4013.8714.3014.3028.87M
Aug 24, 202613.9214.1113.8014.0914.0916.74M
Aug 21, 202614.2414.2513.7213.9313.9321.90M
Aug 20, 202614.2914.4813.9014.0614.0622.26M
Aug 19, 202614.8515.0914.5314.6314.6319.65M
Aug 18, 202614.2014.3213.9713.9913.9917.68M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.