Rocket Lab Corporation (FRA:6RJ0)
Germany
· Delayed Price · Currency is EUR 41.00
+0.20 (0.49%)
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 | 43.20 | 41.00 | 41.00 | 41.00 | 0.49% | 1,251 |
| Dec 4, 2025 | 39.00 | 40.80 | 38.80 | 40.80 | 40.80 | 14.61% | 693 |
| Dec 3, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Dec 2, 2025 | 34.60 | 35.20 | 34.60 | 34.60 | 34.60 | -3.89% | 97 |
| Dec 1, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -3.74% | 350 |
| Nov 28, 2025 | 36.20 | 37.40 | 36.20 | 37.40 | 37.40 | 2.19% | 170 |
| Nov 27, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | -0.54% | 865 |
| Nov 26, 2025 | 37.40 | 37.80 | 36.80 | 36.80 | 36.80 | -0.54% | 962 |
| Nov 25, 2025 | 37.40 | 37.40 | 34.80 | 37.00 | 37.00 | 5.11% | 213 |
| Nov 24, 2025 | 35.80 | 36.00 | 34.20 | 35.20 | 35.20 | -1.12% | 2,541 |
| Nov 21, 2025 | 33.80 | 35.60 | 33.00 | 35.60 | 35.60 | 1.71% | 1,356 |
| Nov 20, 2025 | 39.80 | 39.80 | 35.00 | 35.00 | 35.00 | -4.89% | 625 |
| Nov 19, 2025 | 37.20 | 39.00 | 36.40 | 36.80 | 36.80 | -2.13% | 340 |
| Nov 18, 2025 | 36.20 | 37.80 | 36.00 | 37.60 | 37.60 | -0.53% | 2,709 |
| Nov 17, 2025 | 40.20 | 40.60 | 37.80 | 37.80 | 37.80 | -5.50% | 1,302 |
| Nov 14, 2025 | 37.80 | 41.20 | 35.60 | 40.00 | 40.00 | 2.56% | 2,314 |
| Nov 13, 2025 | 44.00 | 44.00 | 38.60 | 39.00 | 39.00 | -10.55% | 1,492 |
| Nov 12, 2025 | 45.20 | 48.40 | 43.60 | 43.60 | 43.60 | -3.11% | 1,059 |
| Nov 11, 2025 | 50.50 | 50.50 | 45.00 | 45.00 | 45.00 | 1.35% | 954 |
| Nov 10, 2025 | 46.60 | 47.00 | 44.40 | 44.40 | 44.40 | -0.89% | 864 |
| Nov 7, 2025 | 44.00 | 44.80 | 40.00 | 44.80 | 44.80 | 3.70% | 2,994 |
| Nov 6, 2025 | 49.80 | 50.00 | 43.20 | 43.20 | 43.20 | -13.60% | 984 |
| Nov 5, 2025 | 48.80 | 50.00 | 48.00 | 50.00 | 50.00 | 2.46% | 8,096 |
| Nov 4, 2025 | 51.50 | 51.50 | 48.80 | 48.80 | 48.80 | -6.15% | 926 |
| Nov 3, 2025 | 55.50 | 55.50 | 51.00 | 52.00 | 52.00 | -2.80% | 916 |
| Oct 31, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | 516 |
| Oct 30, 2025 | 57.00 | 57.00 | 52.00 | 52.50 | 52.50 | -9.48% | 236 |
| Oct 29, 2025 | 56.00 | 58.00 | 55.50 | 58.00 | 58.00 | 6.42% | 1,027 |
| Oct 28, 2025 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | -1.80% | 42 |
| Oct 27, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 0.91% | 2,325 |
| Oct 24, 2025 | 56.00 | 56.50 | 55.00 | 55.00 | 55.00 | 2.80% | 380 |
| Oct 23, 2025 | 52.50 | 55.50 | 52.50 | 53.50 | 53.50 | 3.88% | 374 |
| Oct 22, 2025 | 56.00 | 56.00 | 49.60 | 51.50 | 51.50 | -8.04% | 1,479 |
| Oct 21, 2025 | 58.50 | 59.50 | 56.00 | 56.00 | 56.00 | -5.88% | 1,108 |
| Oct 20, 2025 | 58.50 | 62.50 | 57.50 | 59.50 | 59.50 | 4.39% | 775 |
| Oct 17, 2025 | 55.00 | 57.00 | 52.00 | 57.00 | 57.00 | -3.39% | 3,047 |
| Oct 16, 2025 | 60.00 | 60.50 | 59.00 | 59.00 | 59.00 | 0.85% | 940 |
| Oct 15, 2025 | 59.50 | 62.50 | 58.50 | 58.50 | 58.50 | -2.50% | 1,284 |
| Oct 14, 2025 | 55.00 | 60.50 | 55.00 | 60.00 | 60.00 | 2.56% | 688 |
| Oct 13, 2025 | 57.50 | 60.00 | 57.00 | 58.50 | 58.50 | 6.36% | 1,078 |
| Oct 10, 2025 | 58.00 | 63.50 | 55.00 | 55.00 | 55.00 | -5.98% | 2,475 |
| Oct 9, 2025 | 56.00 | 59.50 | 55.00 | 58.50 | 58.50 | 3.54% | 1,680 |
| Oct 8, 2025 | 54.00 | 59.50 | 54.00 | 56.50 | 56.50 | 5.61% | 2,739 |
| Oct 7, 2025 | 50.50 | 53.50 | 49.20 | 53.50 | 53.50 | 5.94% | 2,269 |
| Oct 6, 2025 | 48.00 | 50.50 | 47.00 | 50.50 | 50.50 | 7.45% | 2,504 |
| Oct 3, 2025 | 44.20 | 47.00 | 44.20 | 47.00 | 47.00 | 5.86% | 502 |
| Oct 2, 2025 | 40.60 | 46.00 | 40.60 | 44.40 | 44.40 | 11.00% | 600 |
| Oct 1, 2025 | 39.80 | 40.40 | 39.80 | 40.00 | 40.00 | - | 420 |
| Sep 30, 2025 | 39.80 | 41.00 | 39.80 | 40.00 | 40.00 | 0.50% | 1,805 |
| Sep 29, 2025 | 40.20 | 40.60 | 39.60 | 39.80 | 39.80 | -2.93% | 630 |
| Sep 26, 2025 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | 4.59% | 261 |
| Sep 25, 2025 | 41.00 | 41.60 | 38.80 | 39.20 | 39.20 | -6.67% | 550 |
| Sep 24, 2025 | 44.00 | 45.40 | 42.00 | 42.00 | 42.00 | -7.08% | 427 |
| Sep 23, 2025 | 42.40 | 45.20 | 41.20 | 45.20 | 45.20 | 7.62% | 2,480 |
| Sep 22, 2025 | 41.00 | 43.20 | 39.80 | 42.00 | 42.00 | 1.45% | 1,234 |
| Sep 19, 2025 | 40.20 | 41.80 | 40.20 | 41.40 | 41.40 | - | 152 |
| Sep 18, 2025 | 41.80 | 42.20 | 40.60 | 41.40 | 41.40 | 1.47% | 538 |
| Sep 17, 2025 | 41.40 | 41.40 | 40.20 | 40.80 | 40.80 | 2.00% | 3,786 |
| Sep 16, 2025 | 44.20 | 44.60 | 40.00 | 40.00 | 40.00 | -13.04% | 1,827 |
| Sep 15, 2025 | 45.00 | 46.80 | 44.80 | 46.00 | 46.00 | 2.22% | 1,724 |
| Sep 12, 2025 | 42.20 | 45.00 | 41.40 | 45.00 | 45.00 | 6.64% | 1,861 |
| Sep 11, 2025 | 39.20 | 42.20 | 39.20 | 42.20 | 42.20 | 6.57% | 1,343 |
| Sep 10, 2025 | 39.80 | 40.60 | 38.40 | 39.60 | 39.60 | -0.50% | 989 |
| Sep 9, 2025 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | 3.11% | 866 |
| Sep 8, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Sep 5, 2025 | 37.20 | 39.40 | 37.00 | 39.40 | 39.40 | 5.35% | 1,062 |
| Sep 4, 2025 | 37.80 | 38.60 | 36.20 | 37.40 | 37.40 | 1.08% | 1,001 |
| Sep 3, 2025 | 41.60 | 43.40 | 37.00 | 37.00 | 37.00 | -11.90% | 165 |
| Sep 2, 2025 | 40.60 | 42.00 | 39.80 | 42.00 | 42.00 | - | 2,315 |
| Sep 1, 2025 | 40.60 | 42.20 | 40.60 | 42.00 | 42.00 | 2.94% | 2,282 |
| Aug 29, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 15 |
| Aug 28, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 0.99% | 592 |
| Aug 27, 2025 | 41.60 | 42.60 | 40.00 | 40.60 | 40.60 | -4.25% | 1,924 |
| Aug 26, 2025 | 40.20 | 42.60 | 40.20 | 42.40 | 42.40 | 1.44% | 508 |
| Aug 25, 2025 | 39.20 | 42.20 | 38.00 | 41.80 | 41.80 | 9.42% | 535 |
| Aug 22, 2025 | 35.80 | 38.60 | 35.20 | 38.20 | 38.20 | 6.11% | 2,077 |
| Aug 21, 2025 | 35.20 | 36.00 | 34.80 | 36.00 | 36.00 | 2.86% | 1,961 |
| Aug 20, 2025 | 34.00 | 35.40 | 32.60 | 35.00 | 35.00 | -4.89% | 1,885 |
| Aug 19, 2025 | 39.40 | 39.60 | 35.40 | 36.80 | 36.80 | -6.12% | 499 |
| Aug 18, 2025 | 37.40 | 40.40 | 37.40 | 39.20 | 39.20 | 2.08% | 3,519 |
| Aug 15, 2025 | 36.80 | 38.40 | 35.00 | 38.40 | 38.40 | -1.54% | 1,630 |
| Aug 14, 2025 | 37.40 | 39.40 | 36.60 | 39.00 | 39.00 | 7.14% | 802 |
| Aug 13, 2025 | 38.00 | 38.40 | 36.40 | 36.40 | 36.40 | -6.19% | 1,619 |
| Aug 12, 2025 | 38.20 | 39.00 | 38.20 | 38.80 | 38.80 | - | 2,884 |
| Aug 11, 2025 | 40.00 | 40.00 | 36.00 | 38.80 | 38.80 | 0.52% | 1,789 |
| Aug 8, 2025 | 39.40 | 40.60 | 37.60 | 38.60 | 38.60 | - | 916 |
| Aug 7, 2025 | 38.00 | 38.60 | 36.80 | 38.60 | 38.60 | 0.52% | 1,464 |
| Aug 6, 2025 | 38.40 | 38.60 | 38.40 | 38.40 | 38.40 | 2.13% | 56 |
| Aug 5, 2025 | 38.60 | 39.40 | 37.60 | 37.60 | 37.60 | -4.57% | 565 |
| Aug 4, 2025 | 39.20 | 39.40 | 38.20 | 39.40 | 39.40 | 5.91% | 220 |
| Aug 1, 2025 | 39.40 | 39.40 | 37.20 | 37.20 | 37.20 | -11.00% | 695 |
| Jul 31, 2025 | 41.60 | 41.80 | 40.20 | 41.80 | 41.80 | 3.47% | 668 |
| Jul 30, 2025 | 37.40 | 40.40 | 36.80 | 40.40 | 40.40 | 7.45% | 80 |
| Jul 29, 2025 | 39.00 | 39.20 | 37.60 | 37.60 | 37.60 | -0.53% | 185 |
| Jul 28, 2025 | 41.20 | 41.60 | 37.80 | 37.80 | 37.80 | -4.06% | 1,327 |
| Jul 25, 2025 | 40.60 | 41.20 | 39.40 | 39.40 | 39.40 | -4.83% | 825 |
| Jul 24, 2025 | 42.60 | 42.60 | 39.80 | 41.40 | 41.40 | 2.99% | 478 |
| Jul 23, 2025 | 41.00 | 42.60 | 40.00 | 40.20 | 40.20 | 3.08% | 1,209 |
| Jul 22, 2025 | 39.60 | 40.20 | 38.80 | 39.00 | 39.00 | -2.01% | 615 |
| Jul 21, 2025 | 44.40 | 44.80 | 39.80 | 39.80 | 39.80 | -11.16% | 1,799 |