Rocket Lab Corporation (RKLB)
NASDAQ: RKLB · Real-Time Price · USD
49.06
-0.31 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
49.01
-0.04 (-0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rocket Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.88 | 49.70 | 47.70 | 49.06 | 49.06 | -0.64% | 14,523,764 |
| Dec 4, 2025 | 45.65 | 49.68 | 44.82 | 49.37 | 49.37 | 10.40% | 28,187,466 |
| Dec 3, 2025 | 41.90 | 44.74 | 41.50 | 44.72 | 44.72 | 6.73% | 14,219,458 |
| Dec 2, 2025 | 40.56 | 42.99 | 40.42 | 41.90 | 41.90 | 3.79% | 13,052,818 |
| Dec 1, 2025 | 41.15 | 41.30 | 39.98 | 40.37 | 40.37 | -4.20% | 13,178,894 |
| Nov 28, 2025 | 42.51 | 42.70 | 41.80 | 42.14 | 42.14 | 0.50% | 5,636,841 |
| Nov 26, 2025 | 43.24 | 43.59 | 41.38 | 41.93 | 41.93 | -1.57% | 10,906,064 |
| Nov 25, 2025 | 42.03 | 42.81 | 40.38 | 42.60 | 42.60 | 0.35% | 10,568,827 |
| Nov 24, 2025 | 40.76 | 42.53 | 39.30 | 42.45 | 42.45 | 5.33% | 20,280,997 |
| Nov 21, 2025 | 39.83 | 41.05 | 37.57 | 40.30 | 40.30 | 2.08% | 18,869,983 |
| Nov 20, 2025 | 46.08 | 46.26 | 39.32 | 39.48 | 39.48 | -9.49% | 25,029,291 |
| Nov 19, 2025 | 42.50 | 44.53 | 42.43 | 43.62 | 43.62 | 1.96% | 15,303,963 |
| Nov 18, 2025 | 42.22 | 43.61 | 41.23 | 42.78 | 42.78 | -1.22% | 16,982,022 |
| Nov 17, 2025 | 45.15 | 45.68 | 42.23 | 43.31 | 43.31 | -4.90% | 17,583,509 |
| Nov 14, 2025 | 43.71 | 47.22 | 43.30 | 45.54 | 45.54 | 0.64% | 21,107,143 |
| Nov 13, 2025 | 48.76 | 49.38 | 44.37 | 45.25 | 45.25 | -9.45% | 26,517,134 |
| Nov 12, 2025 | 51.93 | 55.33 | 49.66 | 49.97 | 49.97 | -2.48% | 21,987,076 |
| Nov 11, 2025 | 56.00 | 56.96 | 51.21 | 51.24 | 51.24 | -1.27% | 33,240,062 |
| Nov 10, 2025 | 53.74 | 54.50 | 50.76 | 51.90 | 51.90 | 0.50% | 22,929,766 |
| Nov 7, 2025 | 47.66 | 52.10 | 46.31 | 51.64 | 51.64 | 4.09% | 25,058,754 |
| Nov 6, 2025 | 56.21 | 56.21 | 49.41 | 49.61 | 49.61 | -12.07% | 21,053,053 |
| Nov 5, 2025 | 56.66 | 57.28 | 54.87 | 56.42 | 56.42 | -0.27% | 13,254,318 |
| Nov 4, 2025 | 57.80 | 59.49 | 56.51 | 56.57 | 56.57 | -7.78% | 13,725,537 |
| Nov 3, 2025 | 63.03 | 63.10 | 59.13 | 61.34 | 61.34 | -2.60% | 11,463,477 |
| Oct 31, 2025 | 61.77 | 63.45 | 60.40 | 62.98 | 62.98 | 3.38% | 13,830,091 |
| Oct 30, 2025 | 65.00 | 65.18 | 60.89 | 60.92 | 60.92 | -7.92% | 12,478,959 |
| Oct 29, 2025 | 64.15 | 67.39 | 63.48 | 66.16 | 66.16 | 3.78% | 17,907,153 |
| Oct 28, 2025 | 65.68 | 66.54 | 63.61 | 63.75 | 63.75 | -2.85% | 11,772,870 |
| Oct 27, 2025 | 66.19 | 66.35 | 64.15 | 65.62 | 65.62 | 1.64% | 19,183,285 |
| Oct 24, 2025 | 64.81 | 66.18 | 63.65 | 64.56 | 64.56 | 1.56% | 12,041,181 |
| Oct 23, 2025 | 61.56 | 64.70 | 60.75 | 63.57 | 63.57 | 4.96% | 13,226,358 |
| Oct 22, 2025 | 62.97 | 64.02 | 58.41 | 60.57 | 60.57 | -7.39% | 22,149,432 |
| Oct 21, 2025 | 68.04 | 68.04 | 64.86 | 65.40 | 65.40 | -2.90% | 17,508,152 |
| Oct 20, 2025 | 69.14 | 72.18 | 66.68 | 67.35 | 67.35 | 1.63% | 25,835,156 |
| Oct 17, 2025 | 65.89 | 68.50 | 63.70 | 66.27 | 66.27 | -1.09% | 16,892,933 |
| Oct 16, 2025 | 70.07 | 72.25 | 66.43 | 67.00 | 67.00 | -3.28% | 23,835,179 |
| Oct 15, 2025 | 70.02 | 73.97 | 67.08 | 69.27 | 69.27 | 1.82% | 26,290,819 |
| Oct 14, 2025 | 65.34 | 69.67 | 62.19 | 68.03 | 68.03 | 3.99% | 27,623,545 |
| Oct 13, 2025 | 67.88 | 70.44 | 64.62 | 65.42 | 65.42 | 1.81% | 26,180,258 |
| Oct 10, 2025 | 70.80 | 73.50 | 64.14 | 64.26 | 64.26 | -3.25% | 40,876,811 |
| Oct 9, 2025 | 64.90 | 68.54 | 64.42 | 66.42 | 66.42 | 1.70% | 25,844,499 |
| Oct 8, 2025 | 64.15 | 68.53 | 63.65 | 65.31 | 65.31 | 6.18% | 36,149,875 |
| Oct 7, 2025 | 59.01 | 62.56 | 57.02 | 61.51 | 61.51 | 5.15% | 36,545,635 |
| Oct 6, 2025 | 56.87 | 59.26 | 55.80 | 58.50 | 58.50 | 4.17% | 31,020,499 |
| Oct 3, 2025 | 52.05 | 56.94 | 51.26 | 56.16 | 56.16 | 7.03% | 37,741,857 |
| Oct 2, 2025 | 48.64 | 52.65 | 48.51 | 52.47 | 52.47 | 9.38% | 35,212,859 |
| Oct 1, 2025 | 47.38 | 49.42 | 47.12 | 47.97 | 47.97 | 0.13% | 25,640,218 |
| Sep 30, 2025 | 47.21 | 47.99 | 46.51 | 47.91 | 47.91 | 1.91% | 14,856,093 |
| Sep 29, 2025 | 47.40 | 48.10 | 46.37 | 47.01 | 47.01 | 1.62% | 16,145,380 |
| Sep 26, 2025 | 47.30 | 47.69 | 45.83 | 46.26 | 46.26 | -0.79% | 14,907,054 |
| Sep 25, 2025 | 48.00 | 48.62 | 45.21 | 46.63 | 46.63 | -4.23% | 22,418,540 |
| Sep 24, 2025 | 51.80 | 52.48 | 48.43 | 48.69 | 48.69 | -7.98% | 30,681,604 |
| Sep 23, 2025 | 49.03 | 54.16 | 47.91 | 52.91 | 52.91 | 6.22% | 38,063,987 |
| Sep 22, 2025 | 47.13 | 50.26 | 46.80 | 49.81 | 49.81 | 4.23% | 22,995,857 |
| Sep 19, 2025 | 47.68 | 48.93 | 47.13 | 47.79 | 47.79 | 1.29% | 26,870,013 |
| Sep 18, 2025 | 48.92 | 49.19 | 47.00 | 47.18 | 47.18 | -1.87% | 19,434,130 |
| Sep 17, 2025 | 47.57 | 48.54 | 46.45 | 48.08 | 48.08 | 1.77% | 20,731,040 |
| Sep 16, 2025 | 52.00 | 52.08 | 47.01 | 47.25 | 47.25 | -12.57% | 42,608,071 |
| Sep 15, 2025 | 53.58 | 55.17 | 52.72 | 54.04 | 54.04 | 1.31% | 23,957,068 |
| Sep 12, 2025 | 48.98 | 54.03 | 48.61 | 53.34 | 53.34 | 10.14% | 27,889,793 |
| Sep 11, 2025 | 46.32 | 49.67 | 46.06 | 48.43 | 48.43 | 4.89% | 22,816,313 |
| Sep 10, 2025 | 47.53 | 48.11 | 45.60 | 46.17 | 46.17 | -1.83% | 11,638,482 |
| Sep 9, 2025 | 47.01 | 47.53 | 45.51 | 47.03 | 47.03 | -1.47% | 13,243,732 |
| Sep 8, 2025 | 45.50 | 48.20 | 45.49 | 47.73 | 47.73 | 4.12% | 18,846,406 |
| Sep 5, 2025 | 43.57 | 45.99 | 42.39 | 45.84 | 45.84 | 6.63% | 17,361,988 |
| Sep 4, 2025 | 44.16 | 44.58 | 42.70 | 42.99 | 42.99 | -1.24% | 17,273,102 |
| Sep 3, 2025 | 50.27 | 50.90 | 43.51 | 43.53 | 43.53 | -11.72% | 33,322,331 |
| Sep 2, 2025 | 46.75 | 49.54 | 45.68 | 49.31 | 49.31 | 1.46% | 20,305,189 |
| Aug 29, 2025 | 47.85 | 48.80 | 46.02 | 48.60 | 48.60 | 1.44% | 15,897,764 |
| Aug 28, 2025 | 46.88 | 47.98 | 45.34 | 47.91 | 47.91 | 3.59% | 16,940,195 |
| Aug 27, 2025 | 48.68 | 48.74 | 45.82 | 46.25 | 46.25 | -3.91% | 16,784,736 |
| Aug 26, 2025 | 47.73 | 50.92 | 47.00 | 48.13 | 48.13 | 1.93% | 47,698,035 |
| Aug 25, 2025 | 45.16 | 49.59 | 44.05 | 47.22 | 47.22 | 6.40% | 30,133,227 |
| Aug 22, 2025 | 40.97 | 44.68 | 40.42 | 44.38 | 44.38 | 6.86% | 18,818,248 |
| Aug 21, 2025 | 40.78 | 41.87 | 40.22 | 41.53 | 41.53 | 2.06% | 14,951,474 |
| Aug 20, 2025 | 40.21 | 40.86 | 38.26 | 40.69 | 40.69 | -0.56% | 20,325,039 |
| Aug 19, 2025 | 45.10 | 45.16 | 40.90 | 40.92 | 40.92 | -9.01% | 24,104,830 |
| Aug 18, 2025 | 44.30 | 47.08 | 44.03 | 44.97 | 44.97 | 1.58% | 21,268,927 |
| Aug 15, 2025 | 42.98 | 44.88 | 41.75 | 44.27 | 44.27 | 3.41% | 14,183,124 |
| Aug 14, 2025 | 42.76 | 45.69 | 42.01 | 42.81 | 42.81 | -0.44% | 18,472,926 |
| Aug 13, 2025 | 44.00 | 44.70 | 42.44 | 43.00 | 43.00 | -0.99% | 14,523,637 |
| Aug 12, 2025 | 45.37 | 47.27 | 43.42 | 43.43 | 43.43 | -3.53% | 20,922,204 |
| Aug 11, 2025 | 44.65 | 46.10 | 41.51 | 45.02 | 45.02 | 0.74% | 24,893,549 |
| Aug 8, 2025 | 47.54 | 49.92 | 43.50 | 44.69 | 44.69 | 1.09% | 39,170,199 |
| Aug 7, 2025 | 44.19 | 44.58 | 43.10 | 44.21 | 44.21 | 0.25% | 21,522,059 |
| Aug 6, 2025 | 44.71 | 45.10 | 43.67 | 44.10 | 44.10 | -1.45% | 8,051,641 |
| Aug 5, 2025 | 45.12 | 45.38 | 43.13 | 44.75 | 44.75 | 0.47% | 10,920,434 |
| Aug 4, 2025 | 45.10 | 45.80 | 44.07 | 44.54 | 44.54 | -0.60% | 11,625,061 |
| Aug 1, 2025 | 43.20 | 46.17 | 42.32 | 44.81 | 44.81 | -2.42% | 16,566,292 |
| Jul 31, 2025 | 46.37 | 47.72 | 45.43 | 45.92 | 45.92 | -1.12% | 13,041,472 |
| Jul 30, 2025 | 43.86 | 46.56 | 43.36 | 46.44 | 46.44 | 6.05% | 16,853,439 |
| Jul 29, 2025 | 45.41 | 45.51 | 42.83 | 43.79 | 43.79 | -2.93% | 14,706,515 |
| Jul 28, 2025 | 47.96 | 48.17 | 44.41 | 45.11 | 45.11 | -4.89% | 20,928,726 |
| Jul 25, 2025 | 47.90 | 48.23 | 46.45 | 47.43 | 47.43 | -1.45% | 14,517,933 |
| Jul 24, 2025 | 49.30 | 49.62 | 47.31 | 48.13 | 48.13 | -2.08% | 12,600,554 |
| Jul 23, 2025 | 47.62 | 49.28 | 46.93 | 49.15 | 49.15 | 4.84% | 18,179,914 |
| Jul 22, 2025 | 45.99 | 47.87 | 44.46 | 46.88 | 46.88 | -0.66% | 24,381,737 |
| Jul 21, 2025 | 50.05 | 51.58 | 46.85 | 47.19 | 47.19 | -8.17% | 29,305,900 |
| Jul 18, 2025 | 50.65 | 51.85 | 47.91 | 51.39 | 51.39 | 0.12% | 32,919,640 |
| Jul 17, 2025 | 48.70 | 53.44 | 48.60 | 51.33 | 51.33 | 7.63% | 46,760,173 |