Rocket Lab Corporation (BIT:1RKLB)
Italy
· Delayed Price · Currency is EUR 59.04
-3.77 (-6.00%)
Last updated: Mar 5, 2026, 5:20 PM CET
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 60.27 | 63.40 | 59.40 | 62.81 | 62.81 | 4.27% | 1,223 |
| Mar 3, 2026 | 58.95 | 60.22 | 57.91 | 60.24 | 60.24 | 2.22% | 1,359 |
| Mar 2, 2026 | 56.56 | 61.53 | 56.51 | 58.93 | 58.93 | 5.59% | 3,544 |
| Feb 27, 2026 | 58.92 | 59.20 | 55.63 | 55.81 | 55.81 | -8.43% | 1,022 |
| Feb 26, 2026 | 60.57 | 61.42 | 59.09 | 60.95 | 60.95 | 1.67% | 971 |
| Feb 25, 2026 | 60.45 | 60.61 | 59.30 | 59.95 | 59.95 | 3.20% | 521 |
| Feb 24, 2026 | 59.11 | 59.48 | 57.82 | 58.09 | 58.09 | -2.66% | 1,151 |
| Feb 23, 2026 | 59.00 | 60.31 | 58.63 | 59.68 | 59.68 | -6.43% | 773 |
| Feb 20, 2026 | 64.80 | 65.82 | 63.51 | 63.78 | 63.78 | -1.57% | 2,247 |
| Feb 19, 2026 | 63.77 | 65.33 | 62.16 | 64.80 | 64.80 | 2.06% | 2,793 |
| Feb 18, 2026 | 59.72 | 63.93 | 59.00 | 63.49 | 63.49 | 9.48% | 3,707 |
| Feb 17, 2026 | 56.70 | 58.56 | 55.40 | 57.99 | 57.99 | 0.59% | 1,046 |
| Feb 16, 2026 | 62.92 | 62.92 | 55.11 | 57.65 | 57.65 | 0.79% | 880 |
| Feb 13, 2026 | 55.50 | 58.52 | 55.01 | 57.20 | 57.20 | 6.12% | 3,501 |
| Feb 12, 2026 | 58.34 | 58.85 | 54.52 | 53.90 | 53.90 | -7.91% | 3,568 |
| Feb 11, 2026 | 60.69 | 62.54 | 56.77 | 58.53 | 58.53 | -6.96% | 3,070 |
| Feb 10, 2026 | 63.80 | 64.49 | 61.32 | 62.91 | 62.91 | -1.33% | 2,111 |
| Feb 9, 2026 | 61.96 | 64.24 | 60.06 | 63.76 | 63.76 | 6.16% | 3,360 |
| Feb 6, 2026 | 54.95 | 60.06 | 54.71 | 60.06 | 60.06 | 1.49% | 4,357 |
| Feb 5, 2026 | 61.59 | 62.06 | 57.23 | 59.18 | 59.18 | -1.99% | 3,443 |
| Feb 4, 2026 | 68.40 | 68.81 | 59.95 | 60.38 | 60.38 | -8.63% | 4,563 |
| Feb 3, 2026 | 65.33 | 67.04 | 64.16 | 66.08 | 66.08 | 2.42% | 3,287 |
| Feb 2, 2026 | 65.27 | 67.11 | 64.00 | 64.52 | 64.52 | -6.06% | 5,181 |
| Jan 30, 2026 | 70.02 | 74.73 | 68.57 | 68.68 | 68.68 | -2.54% | 1,974 |
| Jan 29, 2026 | 73.92 | 74.11 | 69.89 | 70.47 | 70.47 | -5.23% | 1,987 |
| Jan 28, 2026 | 74.00 | 74.41 | 72.74 | 74.36 | 74.36 | 4.34% | 2,711 |
| Jan 27, 2026 | 68.87 | 71.92 | 68.25 | 71.27 | 71.27 | 1.95% | 2,838 |
| Jan 26, 2026 | 73.73 | 74.22 | 69.43 | 69.91 | 69.91 | -9.34% | 4,613 |
| Jan 23, 2026 | 76.03 | 78.00 | 74.05 | 77.11 | 77.11 | 8.56% | 3,277 |
| Jan 22, 2026 | 72.92 | 74.82 | 69.68 | 71.03 | 71.03 | -3.65% | 7,538 |
| Jan 21, 2026 | 76.89 | 78.68 | 73.31 | 73.72 | 73.72 | -6.14% | 5,429 |
| Jan 20, 2026 | 79.18 | 81.55 | 76.10 | 78.54 | 78.54 | -2.51% | 3,722 |
| Jan 19, 2026 | 91.34 | 91.34 | 78.00 | 80.56 | 80.56 | -2.99% | 2,168 |
| Jan 16, 2026 | 80.04 | 85.55 | 78.79 | 83.04 | 83.04 | 9.78% | 8,291 |
| Jan 15, 2026 | 77.52 | 78.18 | 75.01 | 75.64 | 75.64 | -1.24% | 4,954 |
| Jan 14, 2026 | 73.98 | 77.25 | 72.58 | 76.59 | 76.59 | 3.19% | 9,964 |
| Jan 13, 2026 | 75.02 | 76.42 | 74.22 | 74.22 | 74.22 | 0.20% | 3,619 |
| Jan 12, 2026 | 72.85 | 75.52 | 71.64 | 74.07 | 74.07 | -0.48% | 5,209 |
| Jan 9, 2026 | 70.80 | 75.86 | 70.80 | 74.43 | 74.43 | 1.03% | 5,819 |
| Jan 8, 2026 | 71.11 | 76.60 | 69.93 | 73.67 | 73.67 | 1.15% | 2,877 |
| Jan 7, 2026 | 71.96 | 72.83 | 70.22 | 72.83 | 72.83 | 7.40% | 3,426 |
| Jan 6, 2026 | 66.69 | 67.96 | 63.35 | 67.81 | 67.81 | 6.44% | 7,296 |
| Jan 5, 2026 | 64.79 | 65.35 | 62.08 | 63.71 | 63.71 | 4.73% | 5,686 |
| Jan 2, 2026 | 62.92 | 62.92 | 57.89 | 60.83 | 60.83 | -3.18% | 3,254 |
| Dec 30, 2025 | 60.58 | 62.92 | 60.00 | 62.83 | 62.83 | 3.22% | 1,202 |
| Dec 29, 2025 | 65.61 | 65.61 | 58.03 | 60.87 | 60.87 | -7.22% | 4,042 |
| Dec 23, 2025 | 62.50 | 67.10 | 59.42 | 65.61 | 65.61 | 0.41% | 8,105 |
| Dec 22, 2025 | 63.05 | 65.37 | 61.74 | 65.34 | 65.34 | 12.00% | 12,150 |
| Dec 19, 2025 | 52.86 | 58.34 | 50.23 | 58.34 | 58.34 | 19.71% | 9,095 |
| Dec 18, 2025 | 46.71 | 49.16 | 46.65 | 48.74 | 48.74 | 4.89% | 2,913 |
| Dec 17, 2025 | 48.24 | 48.57 | 45.84 | 46.47 | 46.47 | -0.16% | 963 |
| Dec 16, 2025 | 45.23 | 47.70 | 45.07 | 46.54 | 46.54 | -5.12% | 2,437 |
| Dec 15, 2025 | 53.32 | 54.09 | 48.13 | 49.05 | 49.05 | -4.74% | 3,626 |
| Dec 12, 2025 | 54.00 | 55.19 | 51.45 | 51.49 | 51.49 | 1.04% | 4,067 |
| Dec 11, 2025 | 48.16 | 51.59 | 46.80 | 50.96 | 50.96 | 6.32% | 3,999 |
| Dec 10, 2025 | 47.47 | 47.93 | 44.96 | 47.93 | 47.93 | 7.57% | 4,260 |
| Dec 9, 2025 | 44.23 | 44.53 | 43.81 | 44.56 | 44.56 | 2.33% | 1,219 |
| Dec 8, 2025 | 42.86 | 44.14 | 42.46 | 43.54 | 43.54 | 4.30% | 4,473 |
| 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 |