Rocket Lab Corporation (BMV:RKLB)
Mexico
· Delayed Price · Currency is MXN 873.00
-35.28 (-3.88%)
At close: Dec 5, 2025
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 900.00 | 900.00 | 873.00 | 873.00 | - | -3.88% | 466 |
| Dec 4, 2025 | 825.00 | 912.00 | 825.00 | 908.28 | 908.28 | 11.86% | 3,813 |
| Dec 3, 2025 | 774.50 | 816.20 | 770.10 | 812.01 | 812.01 | 6.15% | 825 |
| Dec 2, 2025 | 752.00 | 765.00 | 752.00 | 765.00 | 765.00 | 2.50% | 83 |
| Dec 1, 2025 | 735.00 | 746.33 | 735.00 | 746.33 | 746.33 | -3.45% | 1,647 |
| Nov 28, 2025 | 779.00 | 780.00 | 769.00 | 773.00 | 773.00 | 0.39% | 1,351 |
| Nov 26, 2025 | 785.00 | 785.00 | 766.00 | 770.00 | 770.00 | -1.28% | 280 |
| Nov 25, 2025 | 750.01 | 783.00 | 750.01 | 780.00 | 780.00 | 2.50% | 360 |
| Nov 24, 2025 | 751.00 | 775.00 | 732.50 | 761.01 | 761.01 | 2.84% | 1,160 |
| Nov 21, 2025 | 740.00 | 740.00 | 684.41 | 740.00 | 740.00 | 1.38% | 427 |
| Nov 20, 2025 | 841.60 | 841.60 | 729.00 | 729.94 | 729.94 | -9.88% | 783 |
| Nov 19, 2025 | 797.54 | 810.00 | 797.54 | 810.00 | 810.00 | 2.70% | 53 |
| Nov 18, 2025 | 797.72 | 797.72 | 788.00 | 788.69 | 788.69 | -5.34% | 1,064 |
| Nov 14, 2025 | 828.65 | 859.00 | 825.00 | 833.21 | 833.21 | 1.28% | 480 |
| Nov 13, 2025 | 950.00 | 950.00 | 822.65 | 822.65 | 822.65 | -10.40% | 712 |
| Nov 12, 2025 | 996.11 | 996.11 | 915.01 | 918.09 | 918.09 | -3.36% | 736 |
| Nov 11, 2025 | 1,030.00 | 1,030.64 | 950.00 | 950.00 | 950.00 | - | 949 |
| Nov 10, 2025 | 990.00 | 990.00 | 943.10 | 950.00 | 950.00 | 10.59% | 4,811 |
| Nov 7, 2025 | 861.00 | 868.00 | 859.00 | 859.00 | 859.00 | -7.83% | 575 |
| Nov 6, 2025 | 1,040.00 | 1,040.00 | 932.00 | 932.00 | 932.00 | -12.12% | 1,199 |
| Nov 5, 2025 | 1,050.00 | 1,060.50 | 1,050.00 | 1,060.50 | 1,060.50 | 0.05% | 217 |
| Nov 4, 2025 | 1,085.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.18% | 174 |
| Nov 3, 2025 | 1,180.00 | 1,180.00 | 1,080.00 | 1,129.80 | 1,129.80 | -3.44% | 423 |
| Oct 31, 2025 | 1,133.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3.33% | 306 |
| Oct 30, 2025 | 1,188.00 | 1,188.00 | 1,131.00 | 1,132.26 | 1,132.26 | -7.12% | 613 |
| Oct 29, 2025 | 1,217.74 | 1,228.00 | 1,180.00 | 1,219.00 | 1,219.00 | 3.66% | 1,830 |
| Oct 28, 2025 | 1,210.00 | 1,210.00 | 1,176.00 | 1,176.00 | 1,176.00 | -2.54% | 38 |
| Oct 27, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,206.67 | 1,206.67 | 1.40% | 290 |
| Oct 24, 2025 | 1,180.70 | 1,199.33 | 1,180.70 | 1,190.00 | 1,190.00 | - | 2,813 |
| Oct 23, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,190.00 | 4.36% | 523 |
| Oct 22, 2025 | 1,150.00 | 1,150.00 | 1,075.21 | 1,140.23 | 1,140.23 | -7.66% | 1,395 |
| Oct 21, 2025 | 1,246.00 | 1,246.00 | 1,220.00 | 1,234.79 | 1,234.79 | -2.66% | 739 |
| Oct 20, 2025 | 1,301.11 | 1,311.11 | 1,268.50 | 1,268.50 | 1,268.50 | 5.53% | 3,814 |
| Oct 17, 2025 | 1,240.00 | 1,245.00 | 1,184.00 | 1,202.01 | 1,202.01 | -4.83% | 3,061 |
| Oct 16, 2025 | 1,292.02 | 1,325.00 | 1,230.00 | 1,263.00 | 1,263.00 | -1.25% | 812 |
| Oct 15, 2025 | 1,328.80 | 1,350.00 | 1,242.31 | 1,279.00 | 1,279.00 | 1.59% | 3,730 |
| Oct 14, 2025 | 1,179.12 | 1,282.50 | 1,166.00 | 1,258.96 | 1,258.96 | 4.59% | 10,124 |
| Oct 13, 2025 | 1,249.11 | 1,249.11 | 1,196.00 | 1,203.67 | 1,203.67 | 0.73% | 1,032 |
| Oct 10, 2025 | 1,315.00 | 1,315.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.05% | 6,869 |
| Oct 9, 2025 | 1,191.80 | 1,249.00 | 1,191.80 | 1,220.00 | 1,220.00 | 2.18% | 1,707 |
| Oct 8, 2025 | 1,235.00 | 1,235.00 | 1,170.00 | 1,194.00 | 1,194.00 | 5.38% | 1,031 |
| Oct 7, 2025 | 1,086.00 | 1,140.00 | 1,060.00 | 1,133.00 | 1,133.00 | 4.81% | 227 |
| Oct 6, 2025 | 1,033.00 | 1,081.00 | 1,033.00 | 1,081.00 | 1,081.00 | 4.60% | 292 |
| Oct 3, 2025 | 970.00 | 1,046.43 | 970.00 | 1,033.50 | 1,033.50 | 6.63% | 4,099 |
| Oct 2, 2025 | 922.00 | 969.25 | 922.00 | 969.24 | 969.24 | 11.28% | 7,294 |
| Oct 1, 2025 | 876.00 | 895.00 | 871.00 | 871.00 | 871.00 | -0.46% | 191 |
| Sep 30, 2025 | 874.00 | 877.90 | 865.00 | 875.02 | 875.02 | 1.39% | 2,389 |
| Sep 29, 2025 | 870.00 | 870.00 | 850.00 | 863.01 | 863.01 | 1.62% | 246 |
| Sep 26, 2025 | 863.00 | 863.00 | 848.00 | 849.24 | 849.24 | -1.25% | 386 |
| Sep 25, 2025 | 885.00 | 899.00 | 844.56 | 860.00 | 860.00 | -4.38% | 1,247 |
| Sep 24, 2025 | 950.00 | 950.00 | 899.00 | 899.43 | 899.43 | -8.13% | 1,649 |
| Sep 23, 2025 | 900.00 | 990.00 | 900.00 | 979.00 | 979.00 | 7.46% | 3,422 |
| Sep 22, 2025 | 869.00 | 921.00 | 869.00 | 911.00 | 911.00 | 2.94% | 1,990 |
| Sep 19, 2025 | 882.00 | 895.00 | 875.00 | 885.00 | 885.00 | 1.51% | 223 |
| Sep 18, 2025 | 890.00 | 893.00 | 866.00 | 871.85 | 871.85 | -1.26% | 1,421 |
| Sep 17, 2025 | 918.77 | 918.77 | 850.00 | 883.00 | 883.00 | -11.70% | 1,372 |
| Sep 15, 2025 | 975.00 | 1,011.99 | 975.00 | 1,000.00 | 1,000.00 | 1.01% | 635 |
| Sep 12, 2025 | 944.00 | 990.00 | 944.00 | 990.00 | 990.00 | 9.86% | 1,976 |
| Sep 11, 2025 | 880.00 | 919.00 | 880.00 | 901.11 | 901.11 | 4.17% | 2,281 |
| Sep 10, 2025 | 870.00 | 870.00 | 849.00 | 865.00 | 865.00 | -1.59% | 198 |
| Sep 9, 2025 | 870.00 | 879.00 | 850.00 | 879.00 | 879.00 | -1.08% | 322 |
| Sep 8, 2025 | 858.50 | 891.00 | 858.36 | 888.61 | 888.61 | 3.60% | 1,870 |
| Sep 5, 2025 | 830.00 | 859.00 | 799.00 | 857.76 | 857.76 | 6.75% | 1,919 |
| Sep 4, 2025 | 816.00 | 820.00 | 803.51 | 803.51 | 803.51 | -2.01% | 697 |
| Sep 3, 2025 | 910.00 | 910.00 | 820.00 | 820.00 | 820.00 | -9.49% | 3,525 |
| Sep 2, 2025 | 880.00 | 906.00 | 871.21 | 906.00 | 906.00 | 2.26% | 555 |
| Aug 29, 2025 | 875.00 | 886.00 | 860.00 | 886.00 | 886.00 | 1.26% | 180 |
| Aug 28, 2025 | 858.00 | 883.00 | 858.00 | 875.00 | 875.00 | 1.51% | 345 |
| Aug 27, 2025 | 897.00 | 897.00 | 862.00 | 862.00 | 862.00 | -4.93% | 268 |
| Aug 26, 2025 | 890.00 | 925.41 | 890.00 | 906.67 | 906.67 | 1.87% | 1,273 |
| Aug 25, 2025 | 837.45 | 905.20 | 837.45 | 890.00 | 890.00 | 7.97% | 644 |
| Aug 22, 2025 | 802.09 | 836.00 | 802.09 | 824.28 | 824.28 | 5.88% | 1,299 |
| Aug 21, 2025 | 772.00 | 779.50 | 772.00 | 778.50 | 778.50 | 1.72% | 90 |
| Aug 20, 2025 | 735.00 | 780.00 | 735.00 | 765.33 | 765.33 | -0.69% | 1,112 |
| Aug 19, 2025 | 820.00 | 820.00 | 770.67 | 770.67 | 770.67 | -9.07% | 2,052 |
| Aug 18, 2025 | 880.00 | 885.00 | 847.00 | 847.50 | 847.50 | 1.62% | 359 |
| Aug 15, 2025 | 787.40 | 839.50 | 787.40 | 834.00 | 834.00 | 3.15% | 1,148 |
| Aug 14, 2025 | 832.00 | 856.00 | 801.00 | 808.50 | 808.50 | 1.41% | 799 |
| Aug 13, 2025 | 800.00 | 802.00 | 797.17 | 797.27 | 797.27 | -2.18% | 395 |
| Aug 12, 2025 | 800.00 | 840.00 | 800.00 | 815.00 | 815.00 | -6.32% | 958 |
| Aug 11, 2025 | 811.00 | 869.99 | 805.00 | 869.99 | 869.99 | 5.45% | 517 |
| Aug 8, 2025 | 840.00 | 850.00 | 810.00 | 825.05 | 825.05 | -0.19% | 3,931 |
| Aug 7, 2025 | 835.00 | 835.00 | 810.00 | 826.64 | 826.64 | 1.06% | 1,883 |
| Aug 6, 2025 | 825.00 | 840.00 | 818.00 | 818.00 | 818.00 | -3.20% | 157 |
| Aug 4, 2025 | 849.08 | 852.90 | 845.00 | 845.00 | 845.00 | -2.31% | 879 |
| Aug 1, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -2.17% | 31 |
| Jul 31, 2025 | 884.15 | 884.15 | 884.15 | 884.15 | 884.15 | 2.57% | 254 |
| Jul 30, 2025 | 868.08 | 890.00 | 862.00 | 862.00 | 862.00 | 5.12% | 981 |
| Jul 29, 2025 | 852.00 | 852.00 | 820.00 | 820.00 | 820.00 | -2.26% | 236 |
| Jul 28, 2025 | 845.00 | 845.00 | 839.00 | 839.00 | 839.00 | -2.78% | 729 |
| Jul 25, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -3.25% | 57 |
| Jul 24, 2025 | 891.00 | 945.00 | 890.00 | 892.00 | 892.00 | 0.22% | 68 |
| Jul 23, 2025 | 911.00 | 911.00 | 890.00 | 890.00 | 890.00 | 1.48% | 109 |
| Jul 21, 2025 | 940.00 | 940.00 | 877.00 | 877.00 | 877.00 | -8.65% | 816 |
| Jul 18, 2025 | 987.57 | 987.57 | 917.00 | 960.00 | 960.00 | -2.79% | 2,936 |
| Jul 17, 2025 | 1,040.00 | 1,040.00 | 987.57 | 987.57 | 987.57 | 10.22% | 123 |
| Jul 16, 2025 | 860.00 | 896.00 | 860.00 | 896.00 | 896.00 | 7.18% | 425 |
| Jul 15, 2025 | 846.00 | 855.00 | 836.00 | 836.00 | 836.00 | -1.18% | 680 |
| Jul 14, 2025 | 794.00 | 846.00 | 794.00 | 846.00 | 846.00 | 12.20% | 133 |
| Jul 11, 2025 | 733.00 | 754.00 | 733.00 | 754.00 | 754.00 | 2.31% | 134 |