Rocket Companies, Inc. (RKT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +18.5%
- 3M
- +0.8%
- YTD
- -26.4%
- 1Y
- +8.3%
- 3Y
- +18.2%
- 5Y
- -5.3%
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
- -8.5%
RKT Stock Price Trajectory (2020–2026)
As of July 8, 2026, Rocket Companies, Inc. (RKT) trades at $14.63, representing a +8.3% return over the past year. The stock has delivered a -14.3% total return over five years (-5.3% 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 -66.0%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers UWMC (-48.4% 1Y), PFSI (-19.0% 1Y), and GHLD (+1.1% 1Y), RKT has outperformed the peer group average. Compare RKT vs UWMC →
RKT Historical Price Data · from 2020
Rows 1–50 of 1,486| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 15.26 | 15.55 | 14.42 | 14.63 | 26.85M | -5.92% |
| 2026-07-06 | 15.82 | 15.84 | 15.35 | 15.55 | 22.39M | -1.40% |
| 2026-07-02 | 15.89 | 16.09 | 15.18 | 15.77 | 26.23M | -0.50% |
| 2026-07-01 | 15.67 | 16.39 | 15.46 | 15.85 | 29.17M | +0.63% |
| 2026-06-30 | 15.60 | 16.25 | 15.50 | 15.75 | 61.66M | +1.61% |
| 2026-06-29 | 15.00 | 15.56 | 14.80 | 15.50 | 6.77M | +3.33% |
| 2026-06-26 | 14.73 | 15.17 | 14.48 | 15.00 | 5.11M | +1.49% |
| 2026-06-25 | 14.72 | 15.54 | 14.58 | 14.78 | 50.72M | +0.34% |
| 2026-06-24 | 13.90 | 15.37 | 13.90 | 14.73 | 60.34M | +9.35% |
| 2026-06-23 | 13.06 | 13.72 | 13.06 | 13.47 | 33.92M | +0.97% |
| 2026-06-22 | 14.11 | 14.23 | 13.32 | 13.34 | 29.78M | -7.49% |
| 2026-06-18 | 13.47 | 14.45 | 13.35 | 14.42 | 52.41M | +9.08% |
| 2026-06-17 | 14.00 | 14.39 | 12.97 | 13.22 | 48.21M | -5.03% |
| 2026-06-16 | 13.75 | 14.36 | 13.50 | 13.92 | 37.96M | +0.07% |
| 2026-06-15 | 13.93 | 14.54 | 13.83 | 13.91 | 41.44M | +6.43% |
| 2026-06-12 | 13.53 | 13.56 | 12.96 | 13.07 | 20.32M | -2.68% |
| 2026-06-11 | 12.74 | 13.55 | 12.36 | 13.43 | 28.73M | +7.10% |
| 2026-06-10 | 13.02 | 13.06 | 12.46 | 12.54 | 11.91M | -4.86% |
| 2026-06-09 | 12.49 | 13.25 | 12.49 | 13.18 | 20.27M | +6.72% |
| 2026-06-08 | 12.80 | 12.84 | 12.17 | 12.35 | 21.28M | -2.37% |
| 2026-06-05 | 12.96 | 13.09 | 12.48 | 12.65 | 18.39M | -4.38% |
| 2026-06-04 | 13.13 | 13.44 | 13.01 | 13.23 | 17.82M | +2.24% |
| 2026-06-03 | 13.76 | 13.83 | 12.87 | 12.94 | 26.76M | -7.77% |
| 2026-06-02 | 14.07 | 14.24 | 13.88 | 14.03 | 19.35M | -1.06% |
| 2026-06-01 | 14.17 | 14.47 | 14.02 | 14.18 | 18.78M | -2.27% |
| 2026-05-29 | 14.34 | 14.79 | 14.25 | 14.51 | 25.31M | +0.76% |
| 2026-05-28 | 14.06 | 14.40 | 13.83 | 14.40 | 16.40M | +0.91% |
| 2026-05-27 | 14.14 | 14.54 | 14.06 | 14.27 | 17.29M | +1.64% |
| 2026-05-26 | 14.12 | 14.43 | 13.96 | 14.04 | 18.91M | +1.81% |
| 2026-05-22 | 14.05 | 14.05 | 13.40 | 13.79 | 1.51M | -0.58% |
| 2026-05-21 | 13.33 | 13.91 | 13.16 | 13.87 | 24.09M | +1.76% |
| 2026-05-20 | 12.70 | 13.64 | 12.55 | 13.63 | 22.85M | +7.58% |
| 2026-05-19 | 12.90 | 12.90 | 12.38 | 12.67 | 36.13M | -2.84% |
| 2026-05-18 | 13.34 | 13.61 | 12.96 | 13.04 | 22.84M | -2.32% |
| 2026-05-15 | 13.96 | 13.99 | 13.28 | 13.35 | 22.95M | -6.51% |
| 2026-05-14 | 13.97 | 14.88 | 13.94 | 14.28 | 21.88M | +3.18% |
| 2026-05-13 | 14.52 | 14.56 | 13.80 | 13.84 | 28.37M | -6.49% |
| 2026-05-12 | 14.64 | 14.93 | 14.23 | 14.80 | 24.88M | -0.20% |
| 2026-05-11 | 15.51 | 15.55 | 14.62 | 14.83 | 29.91M | -5.48% |
| 2026-05-08 | 14.61 | 15.86 | 14.61 | 15.69 | 37.21M | +11.04% |
| 2026-05-07 | 14.67 | 14.76 | 14.05 | 14.13 | 24.85M | -3.55% |
| 2026-05-06 | 14.50 | 14.98 | 14.50 | 14.65 | 21.01M | +3.97% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +8.3% over the past year, beating its 5-year annualized CAGR of -5.3%. 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 +8.3% 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.