Rocket Companies, Inc. (RKT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -13.7%
- 3M
- -25.8%
- YTD
- -41.1%
- 1Y
- -36.3%
- 3Y
- +13.6%
- 5Y
- -5.2%
Loading 10-year price history...
RKT Historical Performance
RKT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -6.0%
- 2021 annual price return
- -30.0%
- 2022 annual price return
- -52.5%
- 2023 annual price return
- +104.2%
- 2024 annual price return
- -21.1%
- 2025 annual price return
- +78.4%
- 2026 annual price return
- -35.1%
RKT Stock Price Trajectory (2020–2026)
As of October 3, 2026, Rocket Companies, Inc. (RKT) trades at $11.70, representing a -36.3% return over the past year. The stock has delivered a -11.5% total return over five years (-5.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.00 on March 2, 2021. From this peak, RKT has corrected -72.8%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers UWMC (-79.2% 1Y), PFSI (-49.7% 1Y), and GHLD (+0.4% 1Y), RKT has underperformed the peer group average. Compare RKT vs UWMC →
RKT Historical Price Data · from 2020
Rows 1–50 of 1,547| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 12.66 | 12.66 | 11.66 | 11.70 | 39.07M | -2.26% |
| 2026-10-01 | 11.42 | 12.04 | 11.25 | 11.97 | 51.47M | +4.00% |
| 2026-09-30 | 11.80 | 11.92 | 11.50 | 11.51 | 39.41M | -1.54% |
| 2026-09-29 | 11.94 | 12.06 | 11.62 | 11.69 | 33.75M | +0.43% |
| 2026-09-28 | 11.85 | 11.87 | 11.38 | 11.64 | 45.28M | -4.35% |
| 2026-09-25 | 11.98 | 12.29 | 11.89 | 12.17 | 31.17M | +2.01% |
| 2026-09-24 | 12.05 | 12.14 | 11.47 | 11.93 | 44.66M | -1.81% |
| 2026-09-23 | 12.53 | 12.57 | 12.11 | 12.15 | 41.08M | -4.63% |
| 2026-09-22 | 12.75 | 12.84 | 12.54 | 12.74 | 49.33M | +3.07% |
| 2026-09-21 | 12.57 | 12.59 | 12.13 | 12.36 | 38.99M | +0.57% |
| 2026-09-18 | 12.48 | 12.68 | 12.26 | 12.29 | 47.63M | -2.23% |
| 2026-09-17 | 13.36 | 13.45 | 12.38 | 12.57 | 58.67M | -2.93% |
| 2026-09-16 | 13.24 | 13.35 | 12.70 | 12.95 | 61.76M | -1.82% |
| 2026-09-15 | 13.25 | 13.36 | 12.91 | 13.19 | 25.88M | -1.86% |
| 2026-09-14 | 13.00 | 13.82 | 12.98 | 13.44 | 25.97M | +1.97% |
| 2026-09-11 | 13.54 | 13.72 | 13.14 | 13.18 | 17.45M | -0.08% |
| 2026-09-10 | 13.12 | 13.29 | 12.96 | 13.19 | 21.50M | -1.79% |
| 2026-09-09 | 13.65 | 13.79 | 13.38 | 13.43 | 22.43M | -2.75% |
| 2026-09-08 | 13.96 | 14.09 | 13.80 | 13.81 | 24.53M | -1.78% |
| 2026-09-04 | 13.84 | 14.14 | 13.65 | 14.06 | 24.63M | -1.13% |
| 2026-09-03 | 13.95 | 14.35 | 13.82 | 14.22 | 27.85M | +4.87% |
| 2026-09-02 | 13.06 | 13.77 | 13.01 | 13.56 | 25.76M | +4.07% |
| 2026-09-01 | 13.10 | 13.51 | 12.95 | 13.03 | 21.41M | -2.83% |
| 2026-08-31 | 13.51 | 13.54 | 13.25 | 13.41 | 24.55M | -2.61% |
| 2026-08-28 | 14.23 | 14.54 | 13.76 | 13.77 | 23.42M | -3.30% |
| 2026-08-27 | 13.84 | 14.31 | 13.78 | 14.24 | 23.56M | +2.45% |
| 2026-08-26 | 14.12 | 14.29 | 13.80 | 13.90 | 14.35M | -2.80% |
| 2026-08-25 | 14.38 | 14.40 | 13.87 | 14.30 | 28.88M | +1.49% |
| 2026-08-24 | 13.92 | 14.11 | 13.80 | 14.09 | 17.80M | +1.15% |
| 2026-08-21 | 14.24 | 14.25 | 13.72 | 13.93 | 23.45M | -0.92% |
| 2026-08-20 | 14.29 | 14.48 | 13.90 | 14.06 | 22.33M | -3.90% |
| 2026-08-19 | 14.85 | 15.09 | 14.53 | 14.63 | 19.66M | +4.57% |
| 2026-08-18 | 14.20 | 14.32 | 13.98 | 13.99 | 17.70M | -3.52% |
| 2026-08-17 | 14.53 | 14.80 | 14.30 | 14.50 | 18.41M | -1.76% |
| 2026-08-14 | 15.03 | 15.09 | 14.66 | 14.76 | 18.90M | -1.86% |
| 2026-08-13 | 14.30 | 15.18 | 14.26 | 15.04 | 35.24M | +7.05% |
| 2026-08-12 | 14.65 | 14.65 | 13.75 | 14.05 | 33.66M | -1.89% |
| 2026-08-11 | 13.77 | 14.39 | 13.64 | 14.32 | 32.74M | +4.07% |
| 2026-08-10 | 13.41 | 14.00 | 13.29 | 13.76 | 27.87M | +0.29% |
| 2026-08-07 | 14.23 | 14.28 | 13.13 | 13.72 | 42.10M | +3.78% |
| 2026-08-06 | 13.50 | 13.52 | 13.02 | 13.22 | 40.05M | -4.62% |
| 2026-08-05 | 14.00 | 14.28 | 13.74 | 13.86 | 17.90M | -1.77% |
| 2026-08-04 | 13.90 | 14.39 | 13.90 | 14.11 | 26.86M | +3.14% |
| 2026-08-03 | 13.27 | 13.78 | 13.25 | 13.68 | 18.99M | +6.05% |
| 2026-07-31 | 13.16 | 13.31 | 12.77 | 12.90 | 21.35M | -2.71% |
| 2026-07-30 | 13.90 | 13.90 | 12.63 | 13.26 | 35.19M | -3.21% |
| 2026-07-29 | 13.59 | 14.57 | 13.48 | 13.70 | 49.52M | -2.00% |
| 2026-07-28 | 13.46 | 14.00 | 13.20 | 13.98 | 26.73M | +3.63% |
| 2026-07-27 | 13.30 | 13.62 | 13.27 | 13.49 | 25.65M | +3.37% |
| 2026-07-24 | 12.93 | 13.31 | 12.61 | 13.05 | 28.19M | +2.11% |
RKT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RKT — Frequently Asked Questions
Quick answers to the most common questions about buying RKT stock.
How has RKT stock performed recently?
RKT declined -36.3% over the past year, below its 5-year annualized CAGR of -5.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RKT's all-time high price?
Rocket Companies, Inc. reached $43.00 on 2021-03-02. The 52-week high is $24.36. Current 1-year return of -36.3% places the stock further from historical peaks.
Where can I download RKT historical price data?
This page provides RKT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.