Rocket Lab Corporation (BIT:1RKLB)
Italy
· Delayed Price · Currency is EUR 41.75
+0.43 (1.04%)
At close: Dec 5, 2025
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 43.02 | 41.31 | 41.75 | 41.75 | 1.04% | 1,280 |
| Dec 4, 2025 | 39.14 | 41.11 | 38.80 | 41.32 | 41.32 | 13.21% | 2,708 |
| Dec 3, 2025 | 37.00 | 37.00 | 35.84 | 36.50 | 36.50 | 0.93% | 1,279 |
| Dec 2, 2025 | 36.11 | 36.68 | 34.95 | 36.16 | 36.16 | 3.80% | 1,279 |
| Dec 1, 2025 | 35.47 | 36.72 | 34.69 | 34.84 | 34.84 | -4.86% | 1,362 |
| Nov 28, 2025 | 36.80 | 36.81 | 36.47 | 36.62 | 36.62 | -3.25% | 234 |
| Nov 27, 2025 | 37.85 | 37.85 | 35.07 | 37.85 | 37.85 | 4.86% | 796 |
| Nov 26, 2025 | 37.16 | 37.20 | 36.06 | 36.09 | 36.09 | 0.66% | 1,208 |
| Nov 25, 2025 | 37.16 | 37.52 | 35.51 | 35.86 | 35.86 | 0.31% | 1,070 |
| Nov 24, 2025 | 35.77 | 36.71 | 34.81 | 35.75 | 35.75 | 5.82% | 2,875 |
| Nov 21, 2025 | 35.37 | 35.37 | 32.75 | 33.78 | 33.78 | -6.62% | 2,396 |
| Nov 20, 2025 | 41.16 | 41.16 | 36.18 | 36.18 | 36.18 | -3.78% | 1,427 |
| Nov 19, 2025 | 36.83 | 38.20 | 36.64 | 37.60 | 37.60 | 2.24% | 1,163 |
| Nov 18, 2025 | 36.55 | 37.06 | 35.93 | 36.77 | 36.77 | -2.29% | 557 |
| Nov 17, 2025 | 39.95 | 40.37 | 37.00 | 37.63 | 37.63 | -6.79% | 1,851 |
| Nov 14, 2025 | 38.28 | 40.51 | 35.84 | 40.37 | 40.37 | 2.19% | 6,274 |
| Nov 13, 2025 | 44.08 | 44.69 | 39.26 | 39.51 | 39.51 | -10.38% | 3,591 |
| Nov 12, 2025 | 45.53 | 47.70 | 43.87 | 44.08 | 44.08 | -3.21% | 4,497 |
| Nov 11, 2025 | 49.83 | 50.00 | 45.54 | 45.54 | 45.54 | 2.96% | 12,655 |
| Nov 10, 2025 | 46.64 | 48.81 | 44.38 | 44.23 | 44.23 | 8.55% | 5,073 |
| Nov 7, 2025 | 43.87 | 44.51 | 40.28 | 40.75 | 40.75 | -9.44% | 3,384 |
| Nov 6, 2025 | 50.47 | 50.47 | 44.99 | 44.99 | 44.99 | -8.01% | 1,412 |
| Nov 5, 2025 | 48.51 | 50.25 | 48.23 | 48.91 | 48.91 | -4.58% | 1,926 |
| Nov 4, 2025 | 54.20 | 55.87 | 50.59 | 51.26 | 51.26 | -2.64% | 982 |
| Nov 3, 2025 | 56.00 | 56.00 | 52.00 | 52.65 | 52.65 | -1.70% | 1,414 |
| Oct 31, 2025 | 53.76 | 54.74 | 53.09 | 53.56 | 53.56 | -2.53% | 1,313 |
| Oct 30, 2025 | 56.97 | 56.97 | 54.58 | 54.95 | 54.95 | -4.12% | 295 |
| Oct 29, 2025 | 55.48 | 57.36 | 55.01 | 57.31 | 57.31 | 1.25% | 1,276 |
| Oct 28, 2025 | 56.06 | 56.60 | 56.05 | 56.60 | 56.60 | 1.43% | 164 |
| Oct 27, 2025 | 57.08 | 57.08 | 55.33 | 55.80 | 55.80 | 1.03% | 804 |
| Oct 24, 2025 | 57.39 | 57.39 | 54.64 | 55.23 | 55.23 | 0.99% | 609 |
| Oct 23, 2025 | 54.84 | 54.84 | 52.73 | 54.69 | 54.69 | 5.80% | 1,137 |
| Oct 22, 2025 | 56.15 | 56.15 | 52.00 | 51.69 | 51.69 | -10.31% | 1,138 |
| Oct 21, 2025 | 58.76 | 59.53 | 56.98 | 57.63 | 57.63 | -4.84% | 2,409 |
| Oct 20, 2025 | 58.34 | 60.00 | 57.13 | 60.56 | 60.56 | 9.27% | 1,602 |
| Oct 17, 2025 | 54.29 | 58.37 | 52.00 | 55.42 | 55.42 | -5.96% | 2,809 |
| Oct 16, 2025 | 60.22 | 62.40 | 57.32 | 58.93 | 58.93 | -2.56% | 1,497 |
| Oct 15, 2025 | 59.54 | 63.30 | 56.51 | 60.48 | 60.48 | 5.00% | 2,450 |
| Oct 14, 2025 | 55.97 | 59.78 | 53.74 | 57.60 | 57.60 | -0.09% | 2,625 |
| Oct 13, 2025 | 57.57 | 60.50 | 57.26 | 57.65 | 57.65 | -1.30% | 3,409 |
| Oct 10, 2025 | 57.63 | 62.54 | 56.91 | 58.41 | 58.41 | 1.16% | 5,357 |
| Oct 9, 2025 | 56.04 | 58.94 | 55.11 | 57.74 | 57.74 | 3.24% | 2,759 |
| Oct 8, 2025 | 53.88 | 58.02 | 52.01 | 55.93 | 55.93 | 11.28% | 2,886 |
| Oct 7, 2025 | 50.28 | 52.22 | 49.03 | 50.26 | 50.26 | 2.82% | 3,312 |
| Oct 6, 2025 | 48.21 | 50.00 | 46.04 | 48.88 | 48.88 | 5.88% | 1,367 |
| Oct 3, 2025 | 44.48 | 45.50 | 42.89 | 46.17 | 46.17 | 5.33% | 1,942 |
| Oct 2, 2025 | 41.15 | 43.80 | 41.15 | 43.83 | 43.83 | 6.18% | 693 |
| Oct 1, 2025 | 41.66 | 41.66 | 40.88 | 41.28 | 41.28 | 3.19% | 195 |
| Sep 30, 2025 | 42.19 | 42.19 | 40.20 | 40.01 | 40.01 | -0.32% | 703 |
| Sep 29, 2025 | 40.03 | 40.98 | 40.03 | 40.14 | 40.14 | 1.52% | 163 |
| Sep 26, 2025 | 40.22 | 40.59 | 39.41 | 39.54 | 39.54 | -2.62% | 1,211 |
| Sep 25, 2025 | 41.90 | 41.99 | 39.75 | 40.60 | 40.60 | -5.24% | 2,030 |
| Sep 24, 2025 | 45.69 | 46.00 | 41.86 | 42.85 | 42.85 | 1.16% | 1,818 |
| Sep 23, 2025 | 42.36 | 42.43 | 41.00 | 42.36 | 42.36 | 1.16% | 269 |
| Sep 22, 2025 | 41.14 | 41.99 | 40.23 | 41.87 | 41.87 | 2.58% | 933 |
| Sep 19, 2025 | 40.13 | 41.14 | 40.13 | 40.82 | 40.82 | -0.69% | 246 |
| Sep 18, 2025 | 41.55 | 42.02 | 40.68 | 41.10 | 41.10 | 2.40% | 835 |
| Sep 17, 2025 | 40.51 | 41.00 | 39.96 | 40.14 | 40.14 | -2.42% | 653 |
| Sep 16, 2025 | 48.14 | 48.14 | 40.45 | 41.13 | 41.13 | -10.52% | 3,662 |
| Sep 15, 2025 | 45.58 | 47.77 | 44.30 | 45.97 | 45.97 | 4.10% | 2,674 |
| Sep 12, 2025 | 41.63 | 44.19 | 41.57 | 44.16 | 44.16 | 6.65% | 1,872 |
| Sep 11, 2025 | 39.68 | 41.30 | 39.40 | 41.40 | 41.40 | 3.67% | 1,462 |
| Sep 10, 2025 | 40.45 | 40.74 | 40.25 | 39.94 | 39.94 | 0.90% | 600 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.07 | 39.58 | 39.58 | -0.38% | 599 |
| Sep 8, 2025 | 38.90 | 40.75 | 37.01 | 39.73 | 39.73 | 7.25% | 1,475 |
| Sep 5, 2025 | 37.16 | 37.80 | 36.55 | 37.05 | 37.05 | -0.01% | 929 |
| Sep 4, 2025 | 38.41 | 39.22 | 36.92 | 37.05 | 37.05 | -6.30% | 1,332 |
| Sep 3, 2025 | 42.42 | 42.89 | 39.70 | 39.54 | 39.54 | -2.67% | 2,814 |
| Sep 2, 2025 | 41.30 | 41.30 | 40.16 | 40.63 | 40.63 | 1.49% | 1,003 |
| Sep 1, 2025 | 40.81 | 40.81 | 40.81 | 40.03 | 40.03 | -1.61% | 75 |
| Aug 29, 2025 | 41.09 | 41.17 | 39.50 | 40.69 | 40.69 | 1.45% | 2,400 |
| Aug 28, 2025 | 37.75 | 40.38 | 37.75 | 40.11 | 40.11 | -2.17% | 1,210 |
| Aug 27, 2025 | 42.29 | 42.49 | 41.80 | 41.00 | 41.00 | -2.05% | 314 |
| Aug 26, 2025 | 40.76 | 43.25 | 40.76 | 41.86 | 41.86 | -0.21% | 1,406 |
| Aug 25, 2025 | 39.52 | 41.95 | 38.10 | 41.95 | 41.95 | 11.75% | 1,878 |
| Aug 22, 2025 | 36.64 | 37.39 | 34.50 | 37.54 | 37.54 | 4.90% | 347 |
| Aug 21, 2025 | 35.27 | 35.77 | 34.72 | 35.78 | 35.78 | 4.21% | 717 |
| Aug 20, 2025 | 35.00 | 35.16 | 33.00 | 34.34 | 34.34 | -4.53% | 1,526 |
| Aug 19, 2025 | 40.43 | 40.43 | 35.76 | 35.97 | 35.97 | -10.29% | 2,967 |
| Aug 18, 2025 | 39.00 | 39.48 | 35.98 | 40.09 | 40.09 | 7.75% | 1,854 |
| Aug 14, 2025 | 37.24 | 39.14 | 37.24 | 37.21 | 37.21 | 1.31% | 340 |
| Aug 13, 2025 | 37.77 | 37.77 | 36.76 | 36.73 | 36.73 | -3.39% | 244 |
| Aug 12, 2025 | 38.53 | 39.75 | 38.00 | 38.02 | 38.02 | 1.60% | 2,755 |
| Aug 11, 2025 | 38.16 | 39.45 | 37.00 | 37.42 | 37.42 | -3.53% | 227 |
| Aug 8, 2025 | 39.84 | 41.39 | 37.00 | 38.79 | 38.79 | 3.58% | 1,109 |
| Aug 7, 2025 | 37.85 | 38.36 | 37.61 | 37.45 | 37.45 | -0.97% | 1,248 |
| Aug 6, 2025 | 40.58 | 40.58 | 37.64 | 37.81 | 37.81 | -0.18% | 284 |
| Aug 5, 2025 | 39.40 | 39.40 | 37.65 | 37.88 | 37.88 | -1.06% | 174 |
| Aug 4, 2025 | 39.38 | 39.75 | 39.38 | 38.29 | 38.29 | -1.66% | 14 |
| Aug 1, 2025 | 38.82 | 38.82 | 36.52 | 38.93 | 38.93 | -4.86% | 1,365 |
| Jul 31, 2025 | 41.14 | 41.40 | 39.50 | 40.92 | 40.92 | 3.33% | 1,721 |
| Jul 30, 2025 | 37.78 | 40.02 | 37.77 | 39.60 | 39.60 | 5.47% | 338 |
| Jul 29, 2025 | 41.06 | 41.06 | 37.62 | 37.55 | 37.55 | -3.43% | 762 |
| Jul 28, 2025 | 41.04 | 41.26 | 38.81 | 38.88 | 38.88 | -3.76% | 1,237 |
| Jul 25, 2025 | 40.40 | 41.00 | 39.84 | 40.40 | 40.40 | -3.11% | 1,199 |
| Jul 24, 2025 | 45.29 | 45.29 | 41.08 | 41.70 | 41.70 | 1.24% | 1,243 |
| Jul 23, 2025 | 41.60 | 41.80 | 40.98 | 41.19 | 41.19 | 4.25% | 2,290 |
| Jul 22, 2025 | 40.16 | 40.16 | 38.21 | 39.51 | 39.51 | -7.17% | 4,241 |
| Jul 21, 2025 | 43.50 | 44.31 | 42.09 | 42.56 | 42.56 | 0.24% | 1,547 |
| Jul 18, 2025 | 45.91 | 45.91 | 41.23 | 42.46 | 42.46 | -6.39% | 3,638 |