BMV · RKT · stock
Rocket Companies, Inc. (RKT) stock price history
Every BMV trading session of Rocket Companies, Inc. from Mar 22, 2021 to Nov 11, 2026: 1,378 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RKT adjusted close, 2021 to 2026
- MX$474.32
- All time high, 2021
- MX$390.00
- 52 week high, MX$197.00 low
- 1,378
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RKT key facts
- Rocket Companies, Inc. (RKT) closed at MX$280.00 on Nov 11, 2026 on BMV.
- RKT's all time high close is MX$474.32, set on Apr 5, 2021; its all time low close is MX$139.20 on Nov 3, 2023.
- RKT's 52 week range is MX$197.00 to MX$390.00.
- RKT returned -9.5% over the year to Nov 11, 2026 and -19.8% over five years.
- Since Mar 22, 2021 RKT returned -40%, -8.7% a year compounded.
- RKT's deepest drawdown was -70.7% from Apr 19, 2021 to Nov 3, 2023.
- DataCedar holds 1,378 daily sessions of RKT history from Mar 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RKT price chart, 2021 to 2026
RKT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +37.3% |
| 3 months | +24.4% |
| 6 months | +8.9% |
| Year to date | -20.0% |
| 1 year | -9.5% |
| 3 years | +101.1% |
| 5 years | -19.8% |
| 10 years | n/a |
| Since Mar 22, 2021 | -40.2% |
| Compound annual growth, 5.6 years | -8.7% |
RKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$474.32 on Apr 5, 2021
- All time low close
- MX$139.20 on Nov 3, 2023
- 52 week high
- MX$390.00 on Jan 7, 2026
- 52 week low
- MX$197.00 on Oct 14, 2026
- Deepest drawdown
- -70.7% from Apr 19, 2021 to Nov 3, 2023, not yet recovered
- Best single session
- +61.5% on Dec 14, 2023
- Worst single session
- -27.6% on Nov 3, 2023
- Volatility, 1 year annualised
- 44.5%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2022, -40%
RKT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 22, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$350.00 | MX$390.00 | MX$197.00 | MX$280.00 | -20.0% | 183.4K | 210 |
| 2025 | MX$219.20 | MX$389.00 | MX$219.20 | MX$350.00 | +59.7% | 166.4K | 248 |
| 2024 | MX$237.23 | MX$396.80 | MX$185.33 | MX$219.20 | -7.6% | 269.7K | 250 |
| 2023 | MX$203.27 | MX$238.13 | MX$139.20 | MX$237.23 | +16.7% | 88.4K | 251 |
| 2022 | MX$338.88 | MX$338.88 | MX$192.30 | MX$203.27 | -40.0% | 228 | 252 |
| 2021 | MX$468.58 | MX$474.32 | MX$334.42 | MX$338.88 | n/a | 50.1K | 167 |
RKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$280.00 | +24.4% |
| October 2026 | MX$225.12 | +7.5% |
| September 2026 | MX$209.50 | -16.3% |
| August 2026 | MX$250.33 | +4.3% |
| July 2026 | MX$239.94 | -1.4% |
| June 2026 | MX$243.27 | -5.3% |
| May 2026 | MX$257.00 | -2.4% |
| April 2026 | MX$263.34 | 0.0% |
| March 2026 | MX$263.34 | -20.9% |
| February 2026 | MX$333.00 | -14.6% |
| January 2026 | MX$390.00 | +11.4% |
| December 2025 | MX$350.00 | +14.3% |
About the RKT data
Daily bars. 1,378 sessions from Mar 22, 2021 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ARKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
RKT share price history
