NYSE:RKT | Historical Stock Price | Rocket Companies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.99$8.39$11.75$16.45$23.03$32.252020-08-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.22$20.228,161,700——
2020-12-30$21.16$21.165,491,900——
2020-12-29$20.75$20.7510,950,600——
2020-12-28$20.50$20.507,550,300——
2020-12-24$20.83$20.835,445,300——
2020-12-23$21.65$21.654,630,200——
2020-12-22$21.70$21.704,910,400——
2020-12-21$21.60$21.606,132,500——
2020-12-18$21.64$21.6413,530,300——
2020-12-17$22.40$22.409,006,100——
2020-12-16$22.39$22.3910,259,600——
2020-12-15$22.36$22.3610,615,100——
2020-12-14$21.94$21.9421,751,300——
2020-12-11$20.86$20.869,604,400——
2020-12-10$20.80$20.8010,688,800——
2020-12-09$21.06$21.0629,772,400——
2020-12-08$20.21$20.2115,648,800——
2020-12-07$19.70$19.7010,978,600——
2020-12-04$19.63$19.6313,159,500——
2020-12-03$20.31$20.317,834,900——
2020-12-02$20.10$20.107,905,300——
2020-12-01$20.19$20.199,076,400——
2020-11-30$20.72$20.7211,797,900——
2020-11-27$20.25$20.256,314,500——
2020-11-25$20.42$20.429,112,800——
2020-11-24$20.83$20.8319,963,000——
2020-11-23$20.30$20.3011,392,600——
2020-11-20$20.96$20.967,795,900——
2020-11-19$21.26$21.266,883,100——
2020-11-18$21.16$21.1610,094,100——
2020-11-17$22.20$22.209,188,900——
2020-11-16$22.65$22.6515,321,800——
2020-11-13$21.85$21.8510,777,600——
2020-11-12$21.79$21.7919,326,100——
2020-11-11$21.06$21.0620,671,500——
2020-11-10$21.60$21.6022,762,600——
2020-11-09$21.45$21.4518,543,700——
2020-11-06$21.31$21.318,208,900——
2020-11-05$20.95$20.958,553,800——
2020-11-04$20.62$20.629,510,300——
2020-11-03$19.38$19.389,316,300——
2020-11-02$18.93$18.936,602,200——
2020-10-30$18.23$18.239,368,800——
2020-10-29$18.90$18.907,277,800——
2020-10-28$18.65$18.6512,631,600——
2020-10-27$20.11$20.119,098,500——
2020-10-26$19.88$19.887,427,800——
2020-10-23$20.57$20.578,703,500——
2020-10-22$20.25$20.258,436,700——
2020-10-21$20.01$20.017,742,600——
2020-10-20$20.56$20.566,737,100——
2020-10-19$20.74$20.747,174,600——
2020-10-16$21.91$21.916,171,500——
2020-10-15$22.35$22.355,943,000——
2020-10-14$22.76$22.768,827,200——
2020-10-13$23.58$23.5813,230,100——
2020-10-12$23.14$23.1412,646,900——
2020-10-09$22.96$22.9616,426,700——
2020-10-08$22.73$22.7313,169,200——
2020-10-07$21.70$21.705,506,700——
2020-10-06$21.72$21.728,084,000——
2020-10-05$22.56$22.5612,424,600——
2020-10-02$23.00$23.0017,008,700——
2020-10-01$22.66$22.6627,027,300——
2020-09-30$19.93$19.936,718,300——
2020-09-29$20.07$20.077,073,100——
2020-09-28$20.67$20.676,690,800——
2020-09-25$20.52$20.528,393,000——
2020-09-24$20.06$20.0611,048,700——
2020-09-23$20.30$20.3011,701,000——
2020-09-22$21.57$21.577,409,700——
2020-09-21$21.42$21.428,183,400——
2020-09-18$22.27$22.2714,445,200——
2020-09-17$22.57$22.577,994,800——
2020-09-16$22.72$22.728,880,600——
2020-09-15$23.36$23.367,339,200——
2020-09-14$23.70$23.708,672,100——
2020-09-11$22.75$22.758,176,800——
2020-09-10$23.15$23.1510,147,900——
2020-09-09$23.39$23.3915,817,000——
2020-09-08$22.74$22.7416,893,800——
2020-09-04$24.57$24.5732,980,800——
2020-09-03$26.50$26.5041,944,500——
2020-09-02$31.31$31.3162,243,000——
2020-09-01$30.71$30.7130,720,700——
2020-08-31$28.00$28.0024,922,600——
2020-08-28$28.42$28.4216,363,200——
2020-08-27$27.10$27.1017,824,100——
2020-08-26$27.32$27.3221,137,500——
2020-08-25$28.61$28.6136,330,700——
2020-08-24$29.11$29.1141,478,400——
2020-08-21$25.89$25.8939,128,700——
2020-08-20$23.79$23.7935,029,100——
2020-08-19$21.40$21.4016,762,500——
2020-08-18$20.14$20.1416,284,100——
2020-08-17$19.04$19.048,908,400——
2020-08-14$18.96$18.9634,817,500——
2020-08-13$18.74$18.7419,121,400——
2020-08-12$20.00$20.0017,365,100——
2020-08-11$20.58$20.5818,118,200——
2020-08-10$21.67$21.6726,126,800——
2020-08-07$24.90$24.9089,903,400——
2020-08-06$21.51$21.51111,631,600——