Rocket Companies, Inc.
RKTNYSEFinancial Services● Active
$12.44
$-0.22(-1.70%)
Market Cap$35.1B
P/E Ratio—
52W High$24.36
52W Low$12.38
Rocket Companies, Inc.（RKT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rkt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.36
Jan 16, 2026
-48.9% from here
5-Year Low5Y
$5.97
Oct 21, 2022
+108.4% from low
IPO Priceadj.
$21.51
Aug 6, 2020
-42.2% since IPO
1 Year Ago
$12.75
Jun 9, 2025
-2.4% in 1Y
5 Years Ago
$21.31
Jun 8, 2021
-41.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RKT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.80 | $12.84 | $12.39 | $12.47 | $12.47 | 5.2M | -2.62% |
| Jun 5, 2026 | $13.02 | $13.09 | $12.49 | $12.65 | $12.65 | 24.9M | -2.84% |
| Jun 4, 2026 | $13.13 | $13.44 | $13.01 | $13.23 | $13.23 | 29.0M | +0.76% |
| Jun 3, 2026 | $13.76 | $13.83 | $12.87 | $12.94 | $12.94 | 36.8M | -5.96% |
| Jun 2, 2026 | $14.07 | $14.25 | $13.88 | $14.03 | $14.03 | 19.5M | -0.28% |
| Jun 1, 2026 | $14.17 | $14.48 | $14.02 | $14.18 | $14.18 | 19.1M | +0.07% |
| May 29, 2026 | $14.34 | $14.80 | $14.25 | $14.51 | $14.51 | 31.6M | +1.19% |
| May 28, 2026 | $14.06 | $14.41 | $13.83 | $14.40 | $14.40 | 18.1M | +2.42% |
| May 27, 2026 | $14.14 | $14.54 | $14.07 | $14.27 | $14.27 | 17.3M | +0.92% |
| May 26, 2026 | $14.12 | $14.43 | $13.97 | $14.04 | $14.04 | 19.7M | -0.57% |
| May 22, 2026 | $14.05 | $14.05 | $13.40 | $13.79 | $13.79 | 17.0M | -1.85% |
| May 21, 2026 | $13.33 | $13.92 | $13.16 | $13.87 | $13.87 | 24.2M | +4.05% |
| May 20, 2026 | $12.70 | $13.65 | $12.55 | $13.63 | $13.63 | 23.0M | +7.32% |
| May 19, 2026 | $12.90 | $12.90 | $12.38 | $12.67 | $12.67 | 37.4M | -1.78% |
| May 18, 2026 | $13.34 | $13.61 | $12.96 | $13.04 | $13.04 | 23.0M | -2.25% |
| May 15, 2026 | $13.96 | $13.99 | $13.27 | $13.35 | $13.35 | 23.0M | -4.37% |
| May 14, 2026 | $13.94 | $14.88 | $13.94 | $14.28 | $14.28 | 21.9M | +2.44% |
| May 13, 2026 | $14.52 | $14.56 | $13.80 | $13.84 | $13.84 | 28.5M | -4.68% |
| May 12, 2026 | $14.64 | $14.93 | $14.24 | $14.80 | $14.80 | 25.4M | +1.09% |
| May 11, 2026 | $15.51 | $15.55 | $14.62 | $14.83 | $14.83 | 30.5M | -4.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RKT
Jan 1 → Dec 31 · 6 years2026-36.1%$19.50 → $12.46
-36.1%
2025+70.9%$11.33 → $19.36
+70.9%
2024-20.8%$14.22 → $11.26
-20.8%
2023+102.8%$7.14 → $14.48
+102.8%
2022-50.7%$14.21 → $7.00
-50.7%
2021-37.8%$22.51 → $14.00
-37.8%
Best Year2023 · +102.8%
Worst Year2022 · -50.7%
Positive Years2 / 6
Avg Annual Return+4.7%
6Y Total Return-44.6%
6Y CAGR~-9.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in RKT?
If you invested $1,000 in RKT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$578
Total Return-42.2%
CAGR~-8.7% / yr
Profit$-422
Based on Aug 6, 2020 · $21.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rocket Companies, Inc.（RKT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RKT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RKT 历史股价FMP 日线复权 OHLCV