Rocket Companies, Inc. (RKT) stock
RKTNYSEMortgage Bankers & Loan CorrespondentsFiscal year ends December 31
$12.80+0.88 (+7.38%)
Close on Oct 30, 2026Market cap $36.25BP/E –Yield –
Price history
Rocket Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.80
+7.38% on the day
52-week range
$10.18 – $24.36
-47.5% from the high
Change over 52 weeks
-19.7%
From $15.94 on Oct 30, 2025
Average volume
32.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.57 | $12.85 | $12.26 | $12.80 | +7.38% | 54,384,370 |
| Oct 29, 2026 | $11.65 | $12.15 | $11.58 | $11.92 | +3.03% | 33,813,650 |
| Oct 28, 2026 | $11.81 | $11.86 | $11.36 | $11.57 | -2.28% | 23,697,120 |
| Oct 27, 2026 | $11.56 | $11.93 | $11.41 | $11.84 | +3.05% | 29,020,350 |
| Oct 26, 2026 | $11.57 | $11.68 | $11.36 | $11.49 | -2.05% | 28,178,580 |
| Oct 23, 2026 | $11.59 | $11.76 | $11.38 | $11.73 | -0.09% | 36,283,200 |
| Oct 22, 2026 | $11.18 | $11.99 | $11.18 | $11.74 | +5.67% | 49,839,130 |
| Oct 21, 2026 | $11.45 | $11.52 | $11.09 | $11.11 | -1.24% | 37,475,400 |
| Oct 20, 2026 | $10.79 | $11.48 | $10.71 | $11.25 | +5.04% | 41,849,200 |
| Oct 19, 2026 | $10.81 | $10.86 | $10.60 | $10.71 | -0.65% | 25,939,900 |
| Oct 16, 2026 | $11.10 | $11.19 | $10.67 | $10.78 | -2.62% | 35,287,260 |
| Oct 15, 2026 | $10.97 | $11.26 | $10.88 | $11.07 | +5.13% | 47,408,650 |
| Oct 14, 2026 | $10.54 | $10.67 | $10.18 | $10.53 | -2.77% | 47,119,390 |
| Oct 13, 2026 | $10.95 | $11.24 | $10.82 | $10.83 | -0.37% | 41,116,230 |
| Oct 12, 2026 | $11.33 | $11.39 | $10.78 | $10.87 | -5.31% | 39,561,710 |
| Oct 9, 2026 | $11.71 | $11.72 | $11.30 | $11.48 | -2.38% | 27,944,770 |
| Oct 8, 2026 | $11.25 | $11.82 | $11.17 | $11.76 | +2.80% | 43,021,480 |
| Oct 7, 2026 | $11.09 | $11.47 | $10.99 | $11.44 | -1.29% | 39,961,660 |
| Oct 6, 2026 | $11.73 | $11.90 | $11.52 | $11.59 | -0.77% | 34,563,320 |
| Oct 5, 2026 | $11.49 | $11.77 | $11.46 | $11.68 | -0.17% | 27,041,520 |
| Oct 2, 2026 | $12.66 | $12.66 | $11.67 | $11.70 | -2.26% | 39,134,020 |
| Oct 1, 2026 | $11.42 | $12.04 | $11.25 | $11.97 | +4.00% | 51,770,930 |
| Sep 30, 2026 | $11.80 | $11.92 | $11.50 | $11.51 | -1.54% | 39,589,840 |
| Sep 29, 2026 | $11.94 | $12.07 | $11.62 | $11.69 | +0.43% | 35,040,350 |
| Sep 28, 2026 | $11.85 | $11.87 | $11.38 | $11.64 | -4.35% | 45,497,330 |
| Sep 25, 2026 | $11.98 | $12.29 | $11.89 | $12.17 | +2.01% | 31,281,750 |
| Sep 24, 2026 | $12.07 | $12.15 | $11.48 | $11.93 | -1.81% | 44,750,700 |
| Sep 23, 2026 | $12.53 | $12.57 | $12.11 | $12.15 | -4.63% | 42,259,210 |
| Sep 22, 2026 | $12.75 | $12.84 | $12.55 | $12.74 | +3.07% | 49,379,220 |
| Sep 21, 2026 | $12.57 | $12.59 | $12.13 | $12.36 | +0.57% | 39,150,780 |
| Sep 18, 2026 | $12.49 | $12.68 | $12.26 | $12.29 | -2.23% | 49,461,920 |
| Sep 17, 2026 | $13.36 | $13.45 | $12.38 | $12.57 | -2.93% | 59,089,170 |
| Sep 16, 2026 | $13.24 | $13.35 | $12.70 | $12.95 | -1.82% | 61,965,240 |
| Sep 15, 2026 | $13.25 | $13.36 | $12.92 | $13.19 | -1.86% | 25,951,320 |
| Sep 14, 2026 | $13.00 | $13.83 | $12.98 | $13.44 | +1.97% | 26,199,950 |
| Sep 11, 2026 | $13.51 | $13.73 | $13.14 | $13.18 | -0.08% | 17,688,410 |
| Sep 10, 2026 | $13.00 | $13.29 | $12.96 | $13.19 | -1.79% | 21,722,860 |
| Sep 9, 2026 | $13.65 | $13.79 | $13.39 | $13.43 | -2.75% | 22,544,880 |
| Sep 8, 2026 | $13.95 | $14.09 | $13.80 | $13.81 | -1.78% | 24,539,890 |
| Sep 4, 2026 | $13.86 | $14.14 | $13.65 | $14.06 | -1.13% | 24,682,830 |
| Sep 3, 2026 | $13.95 | $14.35 | $13.82 | $14.22 | +4.87% | 27,867,630 |
| Sep 2, 2026 | $13.04 | $13.77 | $13.01 | $13.56 | +4.07% | 25,846,640 |
| Sep 1, 2026 | $13.10 | $13.51 | $12.95 | $13.03 | -2.83% | 21,580,770 |
| Aug 31, 2026 | $13.50 | $13.54 | $13.25 | $13.41 | -2.61% | 24,698,370 |
| Aug 28, 2026 | $14.23 | $14.55 | $13.75 | $13.77 | -3.30% | 23,451,820 |
| Aug 27, 2026 | $13.84 | $14.32 | $13.78 | $14.24 | +2.45% | 23,578,730 |
| Aug 26, 2026 | $14.09 | $14.29 | $13.80 | $13.90 | -2.80% | 14,514,560 |
| Aug 25, 2026 | $14.38 | $14.40 | $13.87 | $14.30 | +1.49% | 28,883,500 |
| Aug 24, 2026 | $13.92 | $14.11 | $13.80 | $14.09 | +1.15% | 17,800,060 |
| Aug 21, 2026 | $14.24 | $14.25 | $13.72 | $13.93 | -0.92% | 23,450,050 |
| Aug 20, 2026 | $14.29 | $14.48 | $13.90 | $14.06 | -3.90% | 22,330,010 |
| Aug 19, 2026 | $14.85 | $15.09 | $14.53 | $14.63 | +4.57% | 19,663,050 |
| Aug 18, 2026 | $14.20 | $14.32 | $13.98 | $13.99 | -3.52% | 17,697,320 |
| Aug 17, 2026 | $14.53 | $14.80 | $14.30 | $14.50 | -1.76% | 18,414,920 |
| Aug 14, 2026 | $15.03 | $15.09 | $14.66 | $14.76 | -1.86% | 18,904,290 |
| Aug 13, 2026 | $14.30 | $15.18 | $14.26 | $15.04 | +7.05% | 35,236,920 |
| Aug 12, 2026 | $14.65 | $14.65 | $13.75 | $14.05 | -1.89% | 33,655,400 |
| Aug 11, 2026 | $13.77 | $14.39 | $13.64 | $14.32 | +4.07% | 32,739,760 |
| Aug 10, 2026 | $13.41 | $14.00 | $13.29 | $13.76 | +0.29% | 27,865,240 |
| Aug 7, 2026 | $14.23 | $14.28 | $13.13 | $13.72 | +3.78% | 42,103,090 |
| Aug 6, 2026 | $13.50 | $13.52 | $13.02 | $13.22 | -4.62% | 40,050,390 |
| Aug 5, 2026 | $14.00 | $14.28 | $13.74 | $13.86 | -1.77% | 17,897,730 |
| Aug 4, 2026 | $13.90 | $14.39 | $13.90 | $14.11 | +3.14% | 26,861,570 |
| Aug 3, 2026 | $13.27 | $13.78 | $13.25 | $13.68 | +6.05% | 18,988,740 |
| Jul 31, 2026 | $13.16 | $13.31 | $12.77 | $12.90 | -2.71% | 21,349,100 |
| Jul 30, 2026 | $13.90 | $13.90 | $12.63 | $13.26 | -3.21% | 35,194,530 |
| Jul 29, 2026 | $13.59 | $14.57 | $13.48 | $13.70 | -2.00% | 49,523,560 |
| Jul 28, 2026 | $13.46 | $14.00 | $13.20 | $13.98 | +3.63% | 26,727,950 |
| Jul 27, 2026 | $13.30 | $13.62 | $13.27 | $13.49 | +3.37% | 25,653,850 |
| Jul 24, 2026 | $12.93 | $13.31 | $12.61 | $13.05 | +2.11% | 28,193,370 |
| Jul 23, 2026 | $13.01 | $13.06 | $12.57 | $12.78 | -4.91% | 30,314,670 |
| Jul 22, 2026 | $13.50 | $13.63 | $13.42 | $13.44 | -1.54% | 15,817,260 |
| Jul 21, 2026 | $13.98 | $14.06 | $13.63 | $13.65 | -2.43% | 21,198,310 |
| Jul 20, 2026 | $14.67 | $14.77 | $13.80 | $13.99 | -3.78% | 34,956,200 |
| Jul 17, 2026 | $14.68 | $14.95 | $14.47 | $14.54 | -2.42% | 37,618,060 |
| Jul 16, 2026 | $14.96 | $15.34 | $14.58 | $14.90 | +2.05% | 45,001,590 |
| Jul 15, 2026 | $14.50 | $15.18 | $14.50 | $14.60 | +2.10% | 31,066,360 |
| Jul 14, 2026 | $14.61 | $14.71 | $14.25 | $14.30 | +2.80% | 26,585,120 |
| Jul 13, 2026 | $14.20 | $14.41 | $13.83 | $13.91 | -3.34% | 23,775,860 |
| Jul 10, 2026 | $14.74 | $14.76 | $14.24 | $14.39 | -1.17% | 18,327,410 |
| Jul 9, 2026 | $14.23 | $14.67 | $13.97 | $14.56 | +2.82% | 27,183,860 |
| Jul 8, 2026 | $14.19 | $14.26 | $13.75 | $14.16 | -3.21% | 32,721,450 |
| Jul 7, 2026 | $15.26 | $15.55 | $14.42 | $14.63 | -5.92% | 28,642,220 |
| Jul 6, 2026 | $15.66 | $15.84 | $15.35 | $15.55 | -1.40% | 23,810,780 |
| Jul 2, 2026 | $15.89 | $16.09 | $15.18 | $15.77 | -0.50% | 26,415,980 |
| Jul 1, 2026 | $15.67 | $16.39 | $15.46 | $15.85 | +0.63% | 29,961,250 |
| Jun 30, 2026 | $15.60 | $16.25 | $15.50 | $15.75 | +1.61% | 62,160,850 |
| Jun 29, 2026 | $15.00 | $15.56 | $14.80 | $15.50 | +3.33% | 35,609,130 |
| Jun 26, 2026 | $14.73 | $15.17 | $14.48 | $15.00 | +1.49% | 40,182,750 |
| Jun 25, 2026 | $14.72 | $15.54 | $14.58 | $14.78 | +0.34% | 50,943,660 |
| Jun 24, 2026 | $13.90 | $15.37 | $13.90 | $14.73 | +9.35% | 61,074,810 |
| Jun 23, 2026 | $13.16 | $13.73 | $13.09 | $13.47 | +0.97% | 34,107,680 |
| Jun 22, 2026 | $14.11 | $14.23 | $13.32 | $13.34 | -7.49% | 30,203,270 |
| Jun 18, 2026 | $13.48 | $14.46 | $13.35 | $14.42 | +9.08% | 52,813,670 |
| Jun 17, 2026 | $14.00 | $14.39 | $12.97 | $13.22 | -5.03% | 48,524,470 |
| Jun 16, 2026 | $13.75 | $14.36 | $13.50 | $13.92 | +0.07% | 38,265,550 |
| Jun 15, 2026 | $13.93 | $14.55 | $13.83 | $13.91 | +6.43% | 42,584,490 |
| Jun 12, 2026 | $13.53 | $13.60 | $12.96 | $13.07 | -2.68% | 20,440,690 |
| Jun 11, 2026 | $12.74 | $13.56 | $12.36 | $13.43 | +7.10% | 28,782,680 |
| Jun 10, 2026 | $13.02 | $13.06 | $12.46 | $12.54 | -4.86% | 14,133,710 |
| Jun 9, 2026 | $12.49 | $13.25 | $12.49 | $13.18 | +6.72% | 20,457,220 |
| Jun 8, 2026 | $12.80 | $12.84 | $12.17 | $12.35 | -2.37% | 21,336,460 |
| Jun 5, 2026 | $13.02 | $13.09 | $12.49 | $12.65 | -4.38% | 24,945,940 |
| Jun 4, 2026 | $13.13 | $13.44 | $13.01 | $13.23 | +2.24% | 29,014,460 |
| Jun 3, 2026 | $13.76 | $13.83 | $12.87 | $12.94 | -7.77% | 36,789,730 |
| Jun 2, 2026 | $14.07 | $14.25 | $13.88 | $14.03 | -1.06% | 19,498,700 |
| Jun 1, 2026 | $14.17 | $14.48 | $14.02 | $14.18 | -2.27% | 19,103,390 |
| May 29, 2026 | $14.34 | $14.80 | $14.25 | $14.51 | +0.76% | 31,600,020 |
| May 28, 2026 | $14.06 | $14.41 | $13.83 | $14.40 | +0.91% | 18,113,640 |
| May 27, 2026 | $14.14 | $14.54 | $14.07 | $14.27 | +1.64% | 17,310,490 |
| May 26, 2026 | $14.12 | $14.43 | $13.97 | $14.04 | +1.81% | 19,686,430 |
| May 22, 2026 | $14.05 | $14.05 | $13.40 | $13.79 | -0.58% | 17,012,210 |
| May 21, 2026 | $13.33 | $13.92 | $13.16 | $13.87 | +1.76% | 24,248,870 |
| May 20, 2026 | $12.70 | $13.65 | $12.55 | $13.63 | +7.58% | 22,973,260 |
| May 19, 2026 | $12.90 | $12.90 | $12.38 | $12.67 | -2.84% | 37,410,120 |
| May 18, 2026 | $13.34 | $13.61 | $12.96 | $13.04 | -2.32% | 22,995,110 |
| May 15, 2026 | $13.96 | $13.99 | $13.27 | $13.35 | -6.51% | 23,023,440 |
| May 14, 2026 | $13.94 | $14.88 | $13.94 | $14.28 | +3.18% | 21,920,360 |
| May 13, 2026 | $14.52 | $14.56 | $13.80 | $13.84 | -6.49% | 28,478,170 |
| May 12, 2026 | $14.64 | $14.93 | $14.24 | $14.80 | -0.20% | 25,403,390 |
| May 11, 2026 | $15.51 | $15.55 | $14.62 | $14.83 | -5.48% | 30,505,640 |
| May 8, 2026 | $14.61 | $15.86 | $14.61 | $15.69 | +10.88% | 37,253,390 |
| May 7, 2026 | $14.67 | $14.77 | $14.05 | $14.15 | -3.41% | 28,963,510 |
| May 6, 2026 | $14.50 | $14.99 | $14.50 | $14.65 | +3.97% | 26,299,570 |
| May 5, 2026 | $14.17 | $14.27 | $13.90 | $14.09 | +0.57% | 17,828,210 |
| May 4, 2026 | $14.60 | $14.79 | $13.97 | $14.01 | -4.30% | 18,900,080 |
| May 1, 2026 | $14.75 | $14.93 | $14.56 | $14.64 | +0.14% | 14,755,020 |
| Apr 30, 2026 | $14.53 | $14.95 | $14.37 | $14.62 | +1.53% | 14,577,310 |
| Apr 29, 2026 | $15.11 | $15.13 | $14.30 | $14.40 | -5.94% | 22,957,500 |
| Apr 28, 2026 | $15.40 | $15.76 | $15.22 | $15.31 | -0.91% | 12,097,110 |
| Apr 27, 2026 | $15.36 | $15.77 | $15.30 | $15.45 | -0.96% | 12,795,310 |
| Apr 24, 2026 | $15.41 | $15.94 | $15.36 | $15.60 | +2.09% | 15,400,320 |
| Apr 23, 2026 | $15.26 | $15.48 | $14.99 | $15.28 | -0.20% | 19,903,750 |
| Apr 22, 2026 | $16.15 | $16.30 | $15.14 | $15.31 | -3.77% | 27,375,410 |
| Apr 21, 2026 | $17.15 | $17.36 | $15.89 | $15.91 | -7.07% | 28,210,630 |
| Apr 20, 2026 | $16.61 | $17.18 | $16.32 | $17.12 | +2.95% | 23,657,400 |
| Apr 17, 2026 | $16.52 | $16.99 | $16.38 | $16.63 | +5.52% | 37,318,860 |
| Apr 16, 2026 | $15.59 | $15.97 | $15.32 | $15.76 | +1.68% | 39,608,180 |
| Apr 15, 2026 | $15.40 | $15.69 | $15.14 | $15.50 | +0.65% | 31,387,170 |
| Apr 14, 2026 | $15.30 | $15.59 | $15.17 | $15.40 | +0.52% | 20,538,640 |
| Apr 13, 2026 | $14.78 | $15.36 | $14.67 | $15.32 | +3.16% | 23,181,760 |
| Apr 10, 2026 | $15.01 | $15.08 | $14.57 | $14.85 | -1.13% | 21,475,560 |
| Apr 9, 2026 | $14.73 | $15.24 | $14.28 | $15.02 | -1.18% | 33,969,400 |
| Apr 8, 2026 | $15.65 | $15.84 | $14.92 | $15.20 | +4.76% | 35,003,410 |
| Apr 7, 2026 | $14.85 | $15.02 | $14.21 | $14.51 | -3.46% | 21,629,210 |
| Apr 6, 2026 | $15.09 | $15.21 | $14.81 | $15.03 | +0.47% | 21,517,670 |
| Apr 2, 2026 | $13.94 | $15.00 | $13.72 | $14.96 | +3.67% | 30,606,580 |
| Apr 1, 2026 | $14.45 | $14.64 | $14.22 | $14.43 | +1.26% | 19,572,390 |
| Mar 31, 2026 | $13.69 | $14.46 | $13.68 | $14.25 | +5.63% | 37,206,910 |
| Mar 30, 2026 | $13.89 | $14.12 | $13.43 | $13.49 | -1.32% | 24,860,510 |
| Mar 27, 2026 | $13.78 | $14.13 | $13.58 | $13.67 | -2.01% | 17,188,870 |
| Mar 26, 2026 | $13.80 | $14.11 | $13.72 | $13.95 | -2.38% | 22,642,570 |
| Mar 25, 2026 | $14.42 | $14.57 | $13.97 | $14.29 | +0.85% | 21,504,970 |
| Mar 24, 2026 | $14.12 | $14.30 | $13.67 | $14.17 | -0.63% | 21,322,390 |
| Mar 23, 2026 | $14.34 | $14.53 | $13.90 | $14.26 | +4.47% | 25,328,170 |
| Mar 20, 2026 | $14.38 | $14.46 | $13.44 | $13.65 | -6.83% | 36,659,680 |
| Mar 19, 2026 | $13.82 | $14.74 | $13.65 | $14.65 | +2.95% | 23,576,500 |
| Mar 18, 2026 | $14.46 | $14.79 | $14.21 | $14.23 | -4.11% | 15,456,100 |
| Mar 17, 2026 | $14.90 | $15.19 | $14.81 | $14.84 | +0.54% | 17,612,300 |
| Mar 16, 2026 | $14.99 | $15.16 | $14.65 | $14.76 | +4.38% | 25,645,660 |
| Mar 13, 2026 | $14.75 | $14.80 | $14.08 | $14.14 | -3.02% | 21,921,960 |
| Mar 12, 2026 | $15.00 | $15.33 | $14.48 | $14.58 | -3.76% | 29,756,480 |
| Mar 11, 2026 | $15.20 | $15.41 | $14.83 | $15.15 | -2.26% | 19,725,210 |
| Mar 10, 2026 | $15.58 | $15.96 | $15.44 | $15.50 | -0.58% | 27,058,660 |
| Mar 9, 2026 | $14.65 | $15.61 | $14.25 | $15.59 | +4.28% | 31,476,200 |
| Mar 6, 2026 | $15.30 | $15.45 | $14.70 | $14.95 | -4.53% | 49,782,700 |
| Mar 5, 2026 | $16.29 | $16.72 | $15.57 | $15.66 | -5.83% | 37,316,390 |
| Mar 4, 2026 | $16.34 | $16.69 | $16.16 | $16.63 | +1.22% | 29,472,290 |
| Mar 3, 2026 | $16.07 | $16.75 | $15.59 | $16.43 | -2.14% | 39,072,320 |
| Mar 2, 2026 | $17.57 | $17.65 | $16.64 | $16.79 | -7.70% | 37,117,700 |
| Feb 27, 2026 | $18.10 | $18.49 | $17.45 | $18.19 | +2.36% | 54,272,230 |
| Feb 26, 2026 | $17.30 | $17.87 | $17.23 | $17.77 | +2.54% | 22,269,230 |
| Feb 25, 2026 | $17.85 | $17.85 | $16.97 | $17.33 | -2.15% | 33,905,420 |
| Feb 24, 2026 | $16.90 | $17.75 | $16.58 | $17.71 | +3.63% | 23,899,450 |
| Feb 23, 2026 | $17.96 | $18.04 | $16.89 | $17.09 | -4.95% | 18,958,730 |
| Feb 20, 2026 | $18.08 | $18.27 | $17.75 | $17.98 | -2.02% | 18,060,320 |
| Feb 19, 2026 | $18.27 | $18.36 | $17.97 | $18.35 | -0.54% | 16,529,470 |
| Feb 18, 2026 | $18.28 | $18.70 | $18.14 | $18.45 | +0.44% | 19,756,130 |
| Feb 17, 2026 | $18.58 | $18.89 | $17.96 | $18.37 | -1.66% | 24,483,150 |
| Feb 13, 2026 | $18.05 | $18.88 | $17.95 | $18.68 | +5.24% | 24,448,930 |
| Feb 12, 2026 | $18.72 | $19.14 | $17.25 | $17.75 | -4.52% | 43,240,670 |
| Feb 11, 2026 | $19.75 | $19.81 | $18.25 | $18.59 | -8.20% | 41,757,410 |
| Feb 10, 2026 | $19.69 | $20.30 | $19.62 | $20.25 | +3.26% | 16,570,660 |
| Feb 9, 2026 | $18.90 | $19.66 | $18.90 | $19.61 | +3.87% | 23,188,740 |
| Feb 6, 2026 | $19.70 | $19.80 | $18.79 | $18.88 | -1.67% | 28,325,120 |
| Feb 5, 2026 | $19.60 | $19.73 | $18.87 | $19.20 | -4.00% | 31,475,380 |
| Feb 4, 2026 | $20.32 | $20.73 | $19.27 | $20.00 | -1.72% | 30,054,600 |
| Feb 3, 2026 | $20.23 | $21.20 | $19.96 | $20.35 | +8.42% | 58,312,760 |
| Feb 2, 2026 | $17.73 | $19.27 | $17.66 | $18.77 | +4.68% | 42,818,860 |
| Jan 30, 2026 | $19.05 | $19.14 | $17.05 | $17.93 | -13.67% | 87,112,470 |
| Jan 29, 2026 | $20.60 | $20.84 | $20.29 | $20.77 | +0.05% | 33,204,430 |
| Jan 28, 2026 | $20.97 | $21.38 | $20.65 | $20.76 | -1.28% | 20,958,950 |
| Jan 27, 2026 | $20.95 | $21.11 | $20.67 | $21.03 | -0.85% | 17,652,350 |
| Jan 26, 2026 | $20.90 | $21.30 | $20.69 | $21.21 | +0.66% | 19,218,320 |
| Jan 23, 2026 | $21.35 | $21.74 | $20.53 | $21.07 | -2.00% | 24,931,840 |
| Jan 22, 2026 | $21.31 | $21.77 | $21.26 | $21.50 | +1.32% | 23,505,450 |
| Jan 21, 2026 | $21.90 | $22.11 | $20.91 | $21.22 | -3.76% | 32,630,180 |
| Jan 20, 2026 | $22.02 | $22.68 | $21.89 | $22.05 | -5.12% | 28,068,870 |
| Jan 16, 2026 | $23.80 | $24.36 | $22.79 | $23.24 | -0.85% | 47,277,850 |
| Jan 15, 2026 | $22.90 | $23.60 | $22.90 | $23.44 | +3.40% | 27,602,150 |
| Jan 14, 2026 | $22.83 | $23.07 | $22.43 | $22.67 | -0.40% | 29,964,040 |
| Jan 13, 2026 | $23.23 | $23.44 | $22.68 | $22.76 | -1.81% | 30,031,500 |
| Jan 12, 2026 | $22.81 | $23.50 | $22.63 | $23.18 | -0.47% | 36,030,160 |
| Jan 9, 2026 | $22.08 | $23.42 | $22.00 | $23.29 | +9.65% | 73,308,920 |
| Jan 8, 2026 | $20.96 | $21.65 | $20.78 | $21.24 | -0.19% | 23,051,120 |
| Jan 7, 2026 | $21.42 | $22.05 | $20.90 | $21.28 | +0.33% | 49,649,880 |
| Jan 6, 2026 | $20.93 | $21.35 | $20.41 | $21.21 | +0.52% | 25,165,760 |
| Jan 5, 2026 | $19.99 | $21.43 | $19.90 | $21.10 | +6.14% | 43,445,820 |
| Jan 2, 2026 | $19.50 | $20.09 | $19.28 | $19.88 | +2.69% | 21,614,620 |
| Dec 31, 2025 | $20.05 | $20.16 | $19.17 | $19.36 | -3.49% | 17,498,310 |
| Dec 30, 2025 | $19.50 | $20.27 | $19.32 | $20.06 | +3.56% | 38,240,490 |
| Dec 29, 2025 | $19.40 | $19.50 | $19.08 | $19.37 | -0.21% | 11,075,510 |
| Dec 26, 2025 | $19.50 | $19.51 | $19.28 | $19.41 | -0.21% | 5,922,623 |
| Dec 24, 2025 | $19.08 | $19.63 | $18.96 | $19.45 | +1.94% | 8,114,348 |
| Dec 23, 2025 | $18.94 | $19.14 | $18.71 | $19.08 | -0.78% | 13,409,070 |
| Dec 22, 2025 | $19.10 | $19.39 | $18.82 | $19.23 | +0.79% | 15,534,740 |
| Dec 19, 2025 | $19.00 | $19.41 | $18.88 | $19.08 | +2.31% | 19,599,680 |
| Dec 18, 2025 | $18.98 | $19.12 | $18.58 | $18.65 | +2.70% | 18,720,610 |
| Dec 17, 2025 | $18.27 | $18.46 | $18.09 | $18.16 | -0.33% | 14,924,760 |
| Dec 16, 2025 | $18.13 | $18.33 | $17.88 | $18.22 | +0.11% | 17,280,710 |
| Dec 15, 2025 | $18.71 | $18.83 | $17.76 | $18.20 | -2.73% | 28,538,680 |
| Dec 12, 2025 | $19.20 | $19.34 | $18.66 | $18.71 | -3.36% | 14,319,100 |
| Dec 11, 2025 | $19.39 | $19.96 | $19.29 | $19.36 | +0.62% | 14,360,260 |
| Dec 10, 2025 | $18.96 | $19.69 | $18.90 | $19.24 | +1.32% | 23,838,200 |
| Dec 9, 2025 | $18.66 | $19.02 | $18.58 | $18.99 | +0.96% | 13,618,930 |
| Dec 8, 2025 | $19.20 | $19.30 | $18.61 | $18.81 | -1.16% | 15,416,100 |
| Dec 5, 2025 | $19.37 | $19.64 | $18.89 | $19.03 | -1.86% | 20,606,570 |
| Dec 4, 2025 | $19.65 | $20.12 | $19.29 | $19.39 | -1.62% | 26,520,270 |
| Dec 3, 2025 | $19.87 | $20.16 | $19.58 | $19.71 | -0.20% | 23,289,430 |
| Dec 2, 2025 | $20.40 | $20.60 | $19.74 | $19.75 | -2.76% | 26,358,750 |
| Dec 1, 2025 | $19.50 | $20.45 | $19.21 | $20.31 | +1.65% | 36,538,270 |
| Nov 28, 2025 | $19.77 | $20.00 | $19.68 | $19.98 | +1.22% | 8,002,892 |
| Nov 26, 2025 | $19.64 | $20.09 | $19.39 | $19.74 | +0.41% | 24,752,970 |
| Nov 25, 2025 | $18.27 | $19.78 | $18.25 | $19.66 | +8.50% | 38,824,130 |
| Nov 24, 2025 | $17.59 | $18.23 | $17.30 | $18.12 | +3.90% | 38,286,850 |
| Nov 21, 2025 | $16.67 | $17.50 | $16.55 | $17.44 | +7.85% | 34,065,020 |
| Nov 20, 2025 | $17.12 | $17.79 | $16.07 | $16.17 | -3.64% | 37,006,500 |
| Nov 19, 2025 | $17.09 | $17.45 | $16.66 | $16.78 | -1.12% | 49,338,770 |
| Nov 18, 2025 | $16.35 | $17.11 | $16.30 | $16.97 | +3.35% | 28,781,090 |
| Nov 17, 2025 | $17.04 | $17.04 | $16.22 | $16.42 | -3.70% | 23,852,370 |
| Nov 14, 2025 | $17.00 | $17.37 | $16.82 | $17.05 | -0.58% | 44,312,930 |
| Nov 13, 2025 | $17.99 | $18.10 | $17.13 | $17.15 | -4.35% | 35,820,190 |
| Nov 12, 2025 | $17.84 | $18.17 | $17.36 | $17.93 | +0.45% | 30,528,920 |
| Nov 11, 2025 | $17.22 | $17.91 | $16.95 | $17.85 | +4.51% | 48,365,400 |
| Nov 10, 2025 | $16.34 | $17.23 | $16.21 | $17.08 | +5.69% | 59,307,700 |
| Nov 7, 2025 | $15.43 | $16.17 | $15.34 | $16.16 | +3.52% | 33,795,460 |
| Nov 6, 2025 | $16.53 | $16.69 | $15.55 | $15.61 | -4.23% | 48,658,170 |
| Nov 5, 2025 | $16.72 | $16.83 | $16.00 | $16.30 | -2.74% | 31,270,230 |
| Nov 4, 2025 | $16.57 | $16.90 | $16.26 | $16.76 | -0.77% | 43,838,980 |
| Nov 3, 2025 | $16.13 | $17.18 | $16.11 | $16.89 | +1.38% | 41,392,330 |
| Oct 31, 2025 | $16.18 | $16.72 | $15.86 | $16.66 | +4.52% | 80,667,660 |
| Oct 30, 2025 | $16.01 | $16.45 | $15.85 | $15.94 | -1.85% | 56,502,470 |
| Oct 29, 2025 | $17.51 | $17.70 | $16.12 | $16.24 | -7.25% | 56,967,040 |
| Oct 28, 2025 | $17.97 | $18.17 | $17.47 | $17.51 | -3.58% | 40,572,250 |
| Oct 27, 2025 | $18.01 | $18.22 | $17.38 | $18.16 | +1.62% | 50,106,990 |
| Oct 24, 2025 | $18.00 | $18.44 | $17.76 | $17.87 | +1.48% | 36,591,850 |
| Oct 23, 2025 | $17.26 | $17.83 | $17.26 | $17.61 | +1.56% | 63,461,930 |
| Oct 22, 2025 | $17.23 | $17.61 | $16.95 | $17.34 | +1.76% | 36,158,870 |
| Oct 21, 2025 | $17.10 | $17.53 | $16.90 | $17.04 | -0.53% | 43,432,740 |
| Oct 20, 2025 | $16.68 | $17.27 | $16.55 | $17.13 | – | 57,590,790 |
Seasonality
RKT return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 0.4% | 0.6% | -5.1% | -2.9% | 3.4% | 7.4% | 4.5% | -12.5% | -3.6% | 10.8% | 0.3% |
| Months up | 3 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 1 of 7 | 3 of 7 | 4 of 6 | 1 of 6 |
| 2026 | -7.4% | 1.5% | -21.7% | 2.6% | -0.8% | 8.5% | -18.1% | 4.0% | -14.2% | 11.2% | ||
| 2025 | 11.9% | 11.1% | -8.9% | 7.0% | -1.2% | 11.2% | 4.2% | 20.3% | 9.1% | -14.0% | 19.9% | -3.1% |
| 2024 | -15.0% | 2.0% | 15.8% | -15.6% | 13.2% | -1.4% | 18.2% | 21.4% | -2.3% | -16.1% | -9.8% | -22.5% |
| 2023 | 34.4% | -16.5% | 15.3% | -1.7% | -10.0% | 11.7% | 22.0% | -2.3% | -23.4% | -9.7% | 26.4% | 55.0% |
| 2022 | -9.7% | 2.1% | -7.3% | -20.4% | 2.5% | -18.9% | 29.3% | -17.0% | -20.0% | 9.2% | 20.3% | -15.7% |
| 2021 | 5.6% | 2.3% | 10.6% | -2.8% | -21.1% | 9.3% | -10.9% | 0.6% | -7.6% | 2.7% | -5.9% | -9.7% |
| 2020 | -28.8% | -8.5% | 13.7% | -2.4% |