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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.42 | $12.85 | $10.18 | $12.80 | +11.21% | 834,411,840 |
| Sep 2026 | $13.10 | $14.35 | $11.38 | $11.51 | -14.17% | 736,090,690 |
| Aug 2026 | $13.27 | $15.18 | $13.02 | $13.41 | +3.95% | 528,785,520 |
| Jul 2026 | $15.67 | $16.39 | $12.57 | $12.90 | -18.10% | 640,038,740 |
| Jun 2026 | $14.17 | $16.25 | $12.17 | $15.75 | +8.55% | 730,973,310 |
| May 2026 | $14.75 | $15.86 | $12.38 | $14.51 | -0.75% | 484,680,930 |
| Apr 2026 | $14.45 | $17.36 | $13.72 | $14.62 | +2.60% | 512,783,570 |
| Mar 2026 | $17.57 | $17.65 | $13.43 | $14.25 | -21.66% | 611,704,540 |
| Feb 2026 | $17.73 | $21.20 | $16.58 | $18.19 | +1.45% | 572,327,260 |
| Jan 2026 | $19.50 | $24.36 | $17.05 | $17.93 | -7.39% | 694,424,680 |
| Dec 2025 | $19.50 | $20.60 | $17.76 | $19.36 | -3.10% | 423,725,411 |
| Nov 2025 | $16.13 | $20.09 | $15.34 | $19.98 | +19.93% | 700,200,902 |
| Oct 2025 | $19.76 | $20.62 | $15.80 | $16.66 | -14.04% | 1,298,756,040 |
| Sep 2025 | $17.10 | $22.56 | $16.68 | $19.38 | +9.06% | 541,068,280 |
| Aug 2025 | $15.92 | $19.67 | $15.83 | $17.77 | +20.31% | 434,239,114 |
| Jul 2025 | $14.18 | $17.32 | $13.18 | $14.77 | +4.16% | 465,277,520 |
| Jun 2025 | $12.68 | $15.06 | $12.25 | $14.18 | +11.22% | 260,900,778 |
| May 2025 | $12.97 | $13.92 | $11.08 | $12.75 | -1.24% | 292,001,589 |
| Apr 2025 | $12.15 | $15.98 | $10.94 | $12.91 | +6.96% | 319,622,055 |
| Mar 2025 | $14.07 | $15.90 | $11.60 | $12.07 | -13.79% | 209,718,197 |
| Feb 2025 | $12.30 | $14.28 | $11.71 | $14.00 | +11.11% | 69,631,254 |
| Jan 2025 | $11.33 | $13.13 | $10.06 | $12.60 | +11.90% | 64,710,719 |
| Dec 2024 | $14.37 | $14.43 | $10.78 | $11.26 | -22.51% | 66,036,611 |
| Nov 2024 | $16.30 | $16.34 | $13.07 | $14.53 | -9.75% | 79,651,887 |
| Oct 2024 | $19.28 | $19.70 | $15.70 | $16.10 | -16.10% | 69,872,166 |
| Sep 2024 | $19.51 | $21.38 | $18.33 | $19.19 | -2.34% | 70,136,623 |
| Aug 2024 | $16.12 | $21.28 | $14.71 | $19.65 | +21.37% | 84,885,589 |
| Jul 2024 | $13.73 | $16.65 | $13.05 | $16.19 | +18.18% | 63,990,175 |
| Jun 2024 | $14.22 | $15.81 | $13.53 | $13.70 | -1.44% | 41,324,642 |
| May 2024 | $12.26 | $15.60 | $12.07 | $13.90 | +13.19% | 58,433,647 |
| Apr 2024 | $14.57 | $14.57 | $11.32 | $12.28 | -15.60% | 50,782,069 |
| Mar 2024 | $12.48 | $15.01 | $12.02 | $14.55 | +15.84% | 48,435,409 |
| Feb 2024 | $12.43 | $12.75 | $10.87 | $12.56 | +2.03% | 50,143,135 |
| Jan 2024 | $14.22 | $14.38 | $11.30 | $12.31 | -14.99% | 53,981,236 |
| Dec 2023 | $9.30 | $15.19 | $9.24 | $14.48 | +55.03% | 79,843,523 |
| Nov 2023 | $7.31 | $9.82 | $7.21 | $9.34 | +26.39% | 44,643,188 |
| Oct 2023 | $8.05 | $8.38 | $7.17 | $7.39 | -9.66% | 44,177,698 |
| Sep 2023 | $10.75 | $10.85 | $8.05 | $8.18 | -23.41% | 35,849,333 |
| Aug 2023 | $10.82 | $11.95 | $10.00 | $10.68 | -2.29% | 44,235,193 |
| Jul 2023 | $8.85 | $11.22 | $8.39 | $10.93 | +21.99% | 45,972,452 |
| Jun 2023 | $7.99 | $9.57 | $7.99 | $8.96 | +11.72% | 33,511,501 |
| May 2023 | $8.81 | $9.14 | $7.50 | $8.02 | -9.99% | 43,440,397 |
| Apr 2023 | $9.00 | $10.00 | $8.51 | $8.91 | -1.66% | 35,897,290 |
| Mar 2023 | $8.19 | $9.14 | $7.72 | $9.06 | +15.27% | 68,170,619 |
| Feb 2023 | $9.42 | $11.11 | $7.80 | $7.86 | -16.47% | 72,972,015 |
| Jan 2023 | $7.14 | $9.76 | $6.99 | $9.41 | +34.43% | 54,496,492 |
| Dec 2022 | $8.36 | $9.25 | $6.63 | $7.00 | -15.66% | 59,825,505 |
| Nov 2022 | $7.10 | $8.59 | $6.11 | $8.30 | +20.29% | 70,845,724 |
| Oct 2022 | $6.37 | $7.31 | $5.97 | $6.90 | +9.18% | 76,173,279 |
| Sep 2022 | $7.97 | $8.17 | $6.23 | $6.32 | -20.00% | 64,069,251 |
| Aug 2022 | $9.54 | $11.38 | $7.76 | $7.90 | -17.02% | 78,105,288 |
| Jul 2022 | $7.37 | $9.88 | $7.37 | $9.52 | +29.35% | 58,706,445 |
| Jun 2022 | $9.14 | $9.21 | $6.27 | $7.36 | -18.85% | 76,956,370 |
| May 2022 | $8.88 | $9.71 | $6.91 | $9.07 | +2.49% | 103,764,919 |
| Apr 2022 | $11.10 | $11.70 | $8.49 | $8.85 | -20.41% | 99,120,696 |
| Mar 2022 | $12.98 | $14.32 | $10.07 | $11.12 | -13.87% | 127,813,831 |
| Feb 2022 | $12.55 | $13.35 | $10.55 | $12.91 | +2.14% | 115,148,840 |
| Jan 2022 | $14.21 | $15.26 | $11.94 | $12.64 | -9.71% | 100,133,139 |
| Dec 2021 | $15.57 | $16.65 | $13.84 | $14.00 | -9.68% | 96,190,669 |
| Nov 2021 | $16.51 | $18.13 | $14.94 | $15.50 | -5.95% | 102,102,930 |
| Oct 2021 | $16.04 | $17.23 | $14.94 | $16.48 | +2.74% | 88,883,161 |
| Sep 2021 | $17.34 | $17.53 | $15.83 | $16.04 | -7.55% | 83,380,642 |
| Aug 2021 | $17.34 | $19.55 | $16.94 | $17.35 | +0.64% | 123,938,216 |
| Jul 2021 | $19.36 | $19.61 | $16.45 | $17.24 | -10.90% | 107,474,567 |
| Jun 2021 | $17.74 | $22.68 | $17.33 | $19.35 | +9.26% | 223,633,853 |
| May 2021 | $22.60 | $23.20 | $16.22 | $17.71 | -21.11% | 231,949,191 |
| Apr 2021 | $23.30 | $23.43 | $20.94 | $22.45 | -2.77% | 137,765,653 |
| Mar 2021 | $23.00 | $43.00 | $21.70 | $23.09 | +5.68% | 1,025,691,639 |
| Feb 2021 | $21.63 | $23.56 | $18.70 | $21.85 | +2.29% | 219,619,690 |
| Jan 2021 | $20.25 | $25.55 | $19.18 | $21.36 | +5.64% | 223,301,184 |
| Dec 2020 | $20.95 | $22.84 | $19.55 | $20.22 | -2.41% | 233,184,545 |
| Nov 2020 | $18.40 | $22.99 | $18.20 | $20.72 | +13.66% | 242,287,650 |
| Oct 2020 | $19.97 | $23.99 | $17.78 | $18.23 | -8.53% | 231,114,578 |
| Sep 2020 | $28.20 | $34.42 | $19.37 | $19.93 | -28.82% | 334,433,598 |
| Aug 2020 | $18.00 | $29.96 | $17.50 | $28.00 | – | 591,453,472 |
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% |