Rocket Companies, Inc. (RKT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
RKT Historical Performance
Short-Term Returns
RKT Stock Price Trajectory (2020–2026)
As of May 6, 2026, Rocket Companies, Inc. (RKT) trades at $14.09, representing a +18.2% return over the past year. The stock has delivered a -30.3% total return over five years (-9.2% 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 -67.2%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers UWMC (-28.2% 1Y), PFSI (-10.4% 1Y), and GHLD (+55.5% 1Y), RKT has underperformed the peer group average. Compare RKT vs UWMC →
RKT Historical Price Data (2020–2026)
Showing 30 of 1,444 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 14.17 | 14.27 | 13.90 | 14.09 | 5.47M | +0.57% |
| 2026-05-04 | 14.60 | 14.79 | 13.97 | 14.01 | 17.43M | -4.30% |
| 2026-05-01 | 14.75 | 14.93 | 14.55 | 14.64 | 13.10M | +0.14% |
| 2026-04-30 | 14.53 | 14.95 | 14.37 | 14.62 | 12.35M | +1.53% |
| 2026-04-29 | 15.11 | 15.13 | 14.30 | 14.40 | 22.82M | -5.94% |
| 2026-04-28 | 15.48 | 15.76 | 15.22 | 15.31 | 11.93M | -0.91% |
| 2026-04-27 | 15.36 | 15.77 | 15.30 | 15.45 | 12.79M | -0.96% |
| 2026-04-24 | 15.41 | 15.94 | 15.36 | 15.60 | 15.09M | +2.09% |
| 2026-04-23 | 15.32 | 15.47 | 14.98 | 15.28 | 18.15M | -0.20% |
| 2026-04-22 | 16.15 | 16.30 | 15.14 | 15.31 | 27.32M | -3.77% |
| 2026-04-21 | 17.15 | 17.36 | 15.89 | 15.91 | 27.98M | -7.07% |
| 2026-04-20 | 16.61 | 17.18 | 16.32 | 17.12 | 20.17M | +2.95% |
| 2026-04-17 | 16.52 | 16.98 | 16.38 | 16.63 | 37.30M | +5.52% |
| 2026-04-16 | 15.59 | 15.97 | 15.32 | 15.76 | 38.79M | +1.68% |
| 2026-04-15 | 15.40 | 15.69 | 15.14 | 15.50 | 31.29M | +0.65% |
| 2026-04-14 | 15.31 | 15.59 | 15.16 | 15.40 | 20.31M | +0.52% |
| 2026-04-13 | 14.72 | 15.36 | 14.69 | 15.32 | 16.65M | +3.16% |
| 2026-04-10 | 15.01 | 15.07 | 14.57 | 14.85 | 20.86M | -1.13% |
| 2026-04-09 | 14.73 | 15.24 | 14.28 | 15.02 | 33.83M | -1.18% |
| 2026-04-08 | 15.39 | 15.84 | 14.91 | 15.20 | 34.91M | +4.76% |
| 2026-04-07 | 14.85 | 15.02 | 14.21 | 14.51 | 21.20M | -3.46% |
| 2026-04-06 | 15.09 | 15.21 | 14.81 | 15.03 | 21.51M | +0.47% |
| 2026-04-02 | 13.94 | 14.99 | 13.72 | 14.96 | 28.72M | +3.67% |
| 2026-04-01 | 14.45 | 14.64 | 14.22 | 14.43 | 19.41M | +1.26% |
| 2026-03-31 | 13.77 | 14.46 | 13.68 | 14.25 | 34.25M | +5.63% |
| 2026-03-30 | 13.89 | 14.12 | 13.43 | 13.49 | 24.42M | -1.32% |
| 2026-03-27 | 13.78 | 14.13 | 13.58 | 13.67 | 17.03M | -2.01% |
| 2026-03-26 | 13.80 | 14.11 | 13.72 | 13.95 | 22.29M | -2.38% |
| 2026-03-25 | 14.42 | 14.57 | 13.97 | 14.29 | 20.52M | +0.85% |
| 2026-03-24 | 14.22 | 14.29 | 13.67 | 14.17 | 19.06M | -0.63% |
See RKT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RKT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RKT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonRKT — Frequently Asked Questions
Quick answers to the most common questions about buying RKT stock.
How has RKT stock performed recently?
RKT returned +18.2% over the past year, beating its 5-year annualized CAGR of -9.2%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +18.2% places the stock closer to 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.